Skip to main content

Ultrashort Real Estate -2X ETF (NY: SRS )

13.41 -0.15 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 15.29 15.44 15.08 15.44 20,584 +0.21(+1.35%)
Jun 29, 2021 15.09 15.24 15.01 15.24 27,902 +0.08(+0.50%)
Jun 28, 2021 14.95 15.37 14.94 15.16 23,504 +0.11(+0.74%)
Jun 25, 2021 15.28 15.32 15.04 15.05 25,627 -0.26(-1.69%)
Jun 24, 2021 15.19 15.41 15.18 15.31 25,378 +0.10(+0.68%)
Jun 23, 2021 15.14 15.21 15.08 15.21 16,316 +0.13(+0.88%)
Jun 22, 2021 15.08 15.13 15.02 15.07 26,287 +0.08(+0.53%)
Jun 21, 2021 15.45 15.55 14.91 15.00 54,640 -0.59(-3.79%)
Jun 18, 2021 15.33 15.59 15.16 15.59 21,724 +0.44(+2.91%)
Jun 17, 2021 15.27 15.31 15.12 15.14 21,698 -0.03(-0.19%)
Jun 16, 2021 14.94 15.17 14.81 15.17 58,470 +0.24(+1.63%)
Jun 15, 2021 14.72 14.93 14.72 14.93 26,298 +0.29(+1.98%)
Jun 14, 2021 14.75 14.78 14.64 14.64 17,918 -0.11(-0.76%)
Jun 11, 2021 14.56 14.87 14.56 14.75 52,421 +0.15(+1.02%)
Jun 10, 2021 14.79 14.83 14.54 14.60 27,936 -0.25(-1.68%)
Jun 09, 2021 14.78 14.87 14.75 14.85 28,939 -0.06(-0.39%)
Jun 08, 2021 15.09 15.09 14.85 14.91 28,867 -0.20(-1.30%)
Jun 07, 2021 15.38 15.38 15.02 15.11 35,240 -0.28(-1.83%)
Jun 04, 2021 15.31 15.54 15.31 15.39 34,037 -0.03(-0.18%)
Jun 03, 2021 15.43 15.56 15.40 15.42 21,391 +0.06(+0.37%)
Jun 02, 2021 15.70 15.70 15.35 15.36 35,053 -0.37(-2.32%)
Jun 01, 2021 15.98 16.17 15.73 15.73 17,157 -0.49(-3.01%)
May 28, 2021 16.39 16.39 16.16 16.21 24,252 -0.23(-1.42%)
May 27, 2021 16.36 16.50 16.29 16.45 23,437 +0.08(+0.52%)
May 26, 2021 16.32 16.38 16.19 16.36 7,475 -0.08(-0.51%)
May 25, 2021 16.35 16.49 16.34 16.45 24,713 -0.05(-0.28%)
May 24, 2021 16.78 16.78 16.42 16.49 17,157 -0.37(-2.22%)
May 21, 2021 16.70 16.94 16.70 16.87 11,358 +0.04(+0.22%)
May 20, 2021 17.17 17.33 16.72 16.83 11,907 -0.41(-2.39%)
May 19, 2021 17.45 17.69 17.24 17.24 35,831 +0.11(+0.66%)
May 18, 2021 17.24 17.38 17.00 17.13 18,239 -0.09(-0.55%)
May 17, 2021 17.30 17.30 17.13 17.23 15,411 +0.00(+0.00%)
May 14, 2021 17.32 17.47 17.14 17.23 27,909 -0.37(-2.13%)
May 13, 2021 17.88 17.97 17.39 17.60 72,059 -0.45(-2.49%)
May 12, 2021 17.34 18.08 17.24 18.05 59,592 +0.82(+4.79%)
May 11, 2021 17.21 17.47 17.17 17.23 38,529 +0.41(+2.45%)
May 10, 2021 16.83 16.83 16.48 16.81 18,009 -0.08(-0.44%)
May 07, 2021 17.36 17.36 16.85 16.89 19,012 -0.45(-2.59%)
May 06, 2021 17.45 17.61 17.30 17.34 26,088 -0.15(-0.86%)
May 05, 2021 17.37 17.62 16.96 17.49 54,603 +0.54(+3.21%)
May 04, 2021 16.87 17.14 16.70 16.94 44,276 +0.17(+1.01%)
May 03, 2021 16.51 16.85 16.51 16.78 32,439 +0.06(+0.34%)
Apr 30, 2021 17.00 17.00 16.64 16.72 40,546 -0.09(-0.56%)
Apr 29, 2021 16.96 17.06 16.74 16.81 26,431 -0.32(-1.86%)
Apr 28, 2021 16.96 17.15 16.90 17.13 14,064 +0.19(+1.11%)
Apr 27, 2021 16.93 17.07 16.89 16.94 9,002 -0.02(-0.11%)
Apr 26, 2021 16.93 17.05 16.85 16.96 29,935 -0.07(-0.44%)
Apr 23, 2021 17.11 17.26 17.00 17.04 23,581 -0.19(-1.09%)
Apr 22, 2021 17.09 17.32 16.96 17.23 46,659 +0.13(+0.77%)
Apr 21, 2021 17.32 17.32 17.04 17.09 74,492 -0.15(-0.87%)
Apr 20, 2021 17.64 17.64 17.23 17.24 86,733 -0.39(-2.23%)
Apr 19, 2021 17.73 17.86 17.64 17.64 14,835 -0.06(-0.32%)
Apr 16, 2021 17.68 17.83 17.58 17.69 19,152 -0.09(-0.53%)
Apr 15, 2021 18.24 18.26 17.79 17.79 27,431 -0.67(-3.65%)
Apr 14, 2021 18.16 18.46 18.07 18.46 20,142 +0.26(+1.44%)
Apr 13, 2021 18.50 18.52 18.20 18.20 32,320 -0.26(-1.42%)
Apr 12, 2021 18.65 18.86 18.44 18.46 21,257 -0.19(-1.00%)
Apr 09, 2021 18.67 18.76 18.59 18.65 22,140 +0.00(+0.00%)
Apr 08, 2021 18.52 18.69 18.39 18.65 17,199 +0.09(+0.50%)
Apr 07, 2021 18.56 18.84 18.47 18.56 26,305 +0.00(+0.00%)
Apr 06, 2021 18.63 18.84 18.56 18.56 20,965 -0.13(-0.70%)
Apr 05, 2021 18.59 19.02 18.54 18.69 83,956 -0.15(-0.80%)
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.