Skip to main content

Short Real Estate -1X ETF (NY: REK )

19.15 +0.03 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 65.93 66.17 65.59 66.00 17,766 -0.15(-0.22%)
Jun 29, 2011 66.35 66.98 66.00 66.15 15,934 -0.81(-1.21%)
Jun 28, 2011 67.44 67.52 66.92 66.96 25,911 -0.46(-0.69%)
Jun 27, 2011 67.98 67.98 67.33 67.42 13,625 -0.42(-0.63%)
Jun 24, 2011 67.44 68.18 67.22 67.85 15,148 +0.06(+0.08%)
Jun 23, 2011 67.68 68.38 67.42 67.79 26,351 +1.28(+1.92%)
Jun 22, 2011 66.74 66.74 65.96 66.52 14,994 +0.13(+0.19%)
Jun 21, 2011 66.76 66.94 66.33 66.39 52,695 -0.67(-0.99%)
Jun 20, 2011 67.07 67.15 66.87 67.05 43,538 -0.70(-1.04%)
Jun 17, 2011 68.11 68.46 67.18 67.76 46,450 -0.50(-0.74%)
Jun 16, 2011 68.77 69.22 67.96 68.26 19,204 -0.57(-0.83%)
Jun 15, 2011 68.48 69.25 67.98 68.83 36,703 +1.16(+1.72%)
Jun 14, 2011 68.22 68.37 67.56 67.66 30,004 -1.11(-1.61%)
Jun 13, 2011 69.11 69.23 68.15 68.77 75,352 -0.22(-0.32%)
Jun 10, 2011 67.65 69.09 67.59 68.99 125,786 +1.70(+2.53%)
Jun 09, 2011 66.57 67.46 66.57 67.29 7,637 +0.62(+0.94%)
Jun 08, 2011 66.74 66.74 66.18 66.67 10,510 +0.28(+0.42%)
Jun 07, 2011 66.83 67.11 65.85 66.39 9,743 -0.72(-1.08%)
Jun 06, 2011 66.74 67.22 66.02 67.11 21,424 +0.84(+1.27%)
Jun 03, 2011 67.44 67.57 66.00 66.27 31,837 -0.12(-0.18%)
May 24, 2011 66.81 66.81 66.39 66.39 811 -0.39(-0.58%)
May 23, 2011 66.91 66.91 66.56 66.77 1,304 +0.77(+1.17%)
May 20, 2011 65.72 66.13 65.72 66.00 1,969 +0.28(+0.42%)
May 19, 2011 65.69 65.72 65.69 65.72 162 +0.09(+0.14%)
May 18, 2011 65.76 65.89 65.63 65.63 378 -0.82(-1.23%)
May 17, 2011 66.19 66.73 66.19 66.45 568 +0.48(+0.73%)
May 16, 2011 66.68 66.68 65.83 65.96 284 -0.44(-0.67%)
May 13, 2011 65.78 66.41 65.78 66.41 635 +0.70(+1.06%)
May 12, 2011 65.91 65.91 65.71 65.71 487 +0.05(+0.08%)
May 11, 2011 65.63 65.66 65.63 65.66 297 +0.64(+0.99%)
May 10, 2011 65.61 65.76 64.21 65.02 2,313 -0.97(-1.47%)
May 09, 2011 66.39 66.44 65.92 65.99 757 -0.33(-0.50%)
May 06, 2011 65.78 66.32 65.78 66.32 1,610 +0.36(+0.55%)
May 05, 2011 66.30 66.30 65.96 65.96 757 +0.14(+0.21%)
May 04, 2011 65.67 65.82 65.34 65.82 4,600 +0.30(+0.46%)
May 03, 2011 65.08 66.03 64.84 65.52 4,179 +0.52(+0.80%)
May 02, 2011 65.10 65.24 65.00 65.00 4,708 -0.20(-0.31%)
Apr 29, 2011 64.60 65.58 64.60 65.21 1,566 +0.65(+1.00%)
Apr 28, 2011 65.45 65.45 64.56 64.56 1,485 -0.92(-1.41%)
Apr 27, 2011 65.80 65.93 63.93 65.48 3,113 -0.15(-0.23%)
Apr 26, 2011 66.37 66.37 65.54 65.63 744 -0.65(-0.98%)
Apr 25, 2011 66.29 66.29 66.28 66.28 233 -0.41(-0.61%)
Apr 21, 2011 67.26 67.39 66.68 66.68 6,549 -0.52(-0.77%)
Apr 20, 2011 67.44 67.85 67.17 67.20 8,848 -0.78(-1.14%)
Apr 19, 2011 68.50 68.50 67.90 67.98 1,564 -0.59(-0.86%)
Apr 18, 2011 68.13 68.87 68.13 68.57 3,247 +0.74(+1.09%)
Apr 15, 2011 68.22 68.27 67.83 67.83 974 -0.72(-1.05%)
Apr 14, 2011 69.62 69.62 68.55 68.55 1,217 -1.15(-1.65%)
Apr 13, 2011 69.11 69.70 69.11 69.70 811 +0.22(+0.32%)
Apr 12, 2011 69.47 69.47 69.47 69.47 54 +0.09(+0.13%)
Apr 11, 2011 69.23 69.38 68.81 69.38 2,140 +0.07(+0.10%)
Apr 08, 2011 68.35 69.31 68.35 69.31 2,743 +0.51(+0.75%)
Apr 07, 2011 68.20 68.89 68.20 68.80 1,331 +0.76(+1.12%)
Apr 06, 2011 67.81 68.09 67.81 68.04 974 +0.30(+0.44%)
Apr 05, 2011 67.98 67.98 67.74 67.74 676 -0.30(-0.43%)
Apr 04, 2011 67.72 68.07 67.72 68.03 1,137 +0.02(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.