Skip to main content

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

15.26 -0.09 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 15.41 15.57 15.21 15.57 20,413 +0.21(+1.35%)
Jun 29, 2021 15.22 15.37 15.14 15.37 27,670 +0.08(+0.50%)
Jun 28, 2021 15.07 15.50 15.06 15.29 23,308 +0.11(+0.74%)
Jun 25, 2021 15.40 15.45 15.17 15.18 25,414 -0.26(-1.69%)
Jun 24, 2021 15.32 15.54 15.31 15.44 25,167 +0.10(+0.68%)
Jun 23, 2021 15.27 15.34 15.21 15.33 16,180 +0.13(+0.88%)
Jun 22, 2021 15.21 15.25 15.15 15.20 26,068 +0.08(+0.53%)
Jun 21, 2021 15.58 15.68 15.04 15.12 54,186 -0.60(-3.79%)
Jun 18, 2021 15.46 15.72 15.29 15.72 21,543 +0.44(+2.91%)
Jun 17, 2021 15.39 15.44 15.24 15.27 21,518 -0.03(-0.18%)
Jun 16, 2021 15.06 15.30 14.93 15.30 57,983 +0.25(+1.63%)
Jun 15, 2021 14.85 15.05 14.85 15.05 26,079 +0.29(+1.98%)
Jun 14, 2021 14.88 14.90 14.76 14.76 17,769 -0.11(-0.76%)
Jun 11, 2021 14.69 15.00 14.69 14.88 51,985 +0.15(+1.02%)
Jun 10, 2021 14.91 14.95 14.67 14.72 27,704 -0.25(-1.68%)
Jun 09, 2021 14.90 15.00 14.88 14.98 28,698 -0.06(-0.40%)
Jun 08, 2021 15.22 15.22 14.97 15.04 28,626 -0.20(-1.30%)
Jun 07, 2021 15.51 15.51 15.15 15.23 34,947 -0.28(-1.83%)
Jun 04, 2021 15.44 15.67 15.44 15.52 33,754 -0.03(-0.18%)
Jun 03, 2021 15.56 15.69 15.53 15.55 21,213 +0.06(+0.37%)
Jun 02, 2021 15.83 15.83 15.48 15.49 34,761 -0.37(-2.32%)
Jun 01, 2021 16.11 16.30 15.86 15.86 17,014 -0.49(-3.01%)
May 28, 2021 16.53 16.53 16.29 16.35 24,050 -0.24(-1.42%)
May 27, 2021 16.50 16.64 16.43 16.59 23,241 +0.09(+0.52%)
May 26, 2021 16.45 16.51 16.33 16.50 7,413 -0.09(-0.51%)
May 25, 2021 16.49 16.62 16.48 16.59 24,507 -0.05(-0.28%)
May 24, 2021 16.92 16.92 16.56 16.63 17,014 -0.38(-2.22%)
May 21, 2021 16.84 17.09 16.84 17.01 11,264 +0.04(+0.22%)
May 20, 2021 17.31 17.47 16.86 16.97 11,808 -0.42(-2.39%)
May 19, 2021 17.60 17.84 17.39 17.39 35,533 +0.11(+0.66%)
May 18, 2021 17.39 17.52 17.14 17.28 18,087 -0.09(-0.55%)
May 17, 2021 17.45 17.45 17.28 17.37 15,283 +0.00(+0.00%)
May 14, 2021 17.46 17.62 17.29 17.37 27,677 -0.38(-2.13%)
May 13, 2021 18.03 18.12 17.54 17.75 71,460 -0.45(-2.49%)
May 12, 2021 17.48 18.23 17.39 18.20 59,096 +0.83(+4.79%)
May 11, 2021 17.35 17.62 17.31 17.37 38,209 +0.42(+2.45%)
May 10, 2021 16.97 16.97 16.61 16.95 17,859 -0.08(-0.44%)
May 07, 2021 17.50 17.50 16.99 17.03 18,854 -0.45(-2.59%)
May 06, 2021 17.60 17.76 17.45 17.48 25,870 -0.15(-0.86%)
May 05, 2021 17.51 17.77 17.11 17.63 54,148 +0.55(+3.21%)
May 04, 2021 17.01 17.29 16.84 17.09 43,907 +0.17(+1.01%)
May 03, 2021 16.65 16.99 16.65 16.92 32,169 +0.06(+0.34%)
Apr 30, 2021 17.14 17.14 16.78 16.86 40,209 -0.09(-0.56%)
Apr 29, 2021 17.11 17.20 16.88 16.95 26,211 -0.32(-1.86%)
Apr 28, 2021 17.11 17.29 17.05 17.28 13,947 +0.19(+1.11%)
Apr 27, 2021 17.07 17.22 17.03 17.09 8,928 -0.02(-0.11%)
Apr 26, 2021 17.07 17.19 16.99 17.11 29,686 -0.08(-0.44%)
Apr 23, 2021 17.26 17.41 17.14 17.18 23,384 -0.19(-1.09%)
Apr 22, 2021 17.24 17.46 17.11 17.37 46,270 +0.13(+0.77%)
Apr 21, 2021 17.46 17.46 17.18 17.24 73,872 -0.15(-0.87%)
Apr 20, 2021 17.79 17.79 17.38 17.39 86,012 -0.40(-2.23%)
Apr 19, 2021 17.88 18.01 17.79 17.79 14,711 -0.06(-0.32%)
Apr 16, 2021 17.82 17.98 17.73 17.84 18,993 -0.09(-0.53%)
Apr 15, 2021 18.39 18.41 17.94 17.94 27,203 -0.68(-3.66%)
Apr 14, 2021 18.32 18.62 18.22 18.62 19,974 +0.26(+1.44%)
Apr 13, 2021 18.66 18.67 18.35 18.35 32,051 -0.26(-1.42%)
Apr 12, 2021 18.81 19.02 18.60 18.62 21,080 -0.19(-1.00%)
Apr 09, 2021 18.83 18.92 18.75 18.81 21,956 +0.00(+0.00%)
Apr 08, 2021 18.67 18.84 18.54 18.81 17,056 +0.09(+0.51%)
Apr 07, 2021 18.71 19.00 18.63 18.71 26,086 +0.00(+0.00%)
Apr 06, 2021 18.79 19.00 18.71 18.71 20,790 -0.13(-0.70%)
Apr 05, 2021 18.75 19.18 18.69 18.84 83,257 -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.