Skip to main content

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

18.49 -0.11 (-0.59%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 17.64 17.83 17.62 17.83 2,560 +0.16(+0.90%)
Jun 29, 2021 17.57 17.68 17.53 17.68 10,168 +0.02(+0.09%)
Jun 28, 2021 17.59 17.71 17.59 17.66 705 +0.09(+0.53%)
Jun 25, 2021 17.82 17.82 17.57 17.57 1,413 -0.19(-1.08%)
Jun 24, 2021 17.70 17.83 17.68 17.76 4,000 +0.08(+0.43%)
Jun 23, 2021 17.57 17.68 17.57 17.68 2,373 +0.07(+0.38%)
Jun 22, 2021 17.49 17.62 17.49 17.61 3,221 +0.10(+0.59%)
Jun 21, 2021 17.80 17.80 17.51 17.51 11,997 -0.38(-2.12%)
Jun 18, 2021 17.82 17.89 17.70 17.89 11,964 +0.28(+1.60%)
Jun 17, 2021 17.71 17.74 17.61 17.61 2,728 -0.03(-0.14%)
Jun 16, 2021 17.47 17.63 17.40 17.63 2,495 +0.14(+0.83%)
Jun 15, 2021 17.30 17.49 17.30 17.49 5,660 +0.16(+0.91%)
Jun 14, 2021 17.40 17.40 17.30 17.33 23,168 -0.07(-0.40%)
Jun 11, 2021 17.22 17.49 17.22 17.40 14,846 +0.09(+0.52%)
Jun 10, 2021 17.41 17.43 17.28 17.31 2,323 -0.14(-0.81%)
Jun 09, 2021 17.47 17.47 17.40 17.45 3,464 -0.07(-0.38%)
Jun 08, 2021 17.55 17.55 17.49 17.52 3,341 -0.07(-0.38%)
Jun 07, 2021 17.80 17.80 17.57 17.59 2,838 -0.23(-1.29%)
Jun 04, 2021 17.70 17.87 17.70 17.82 1,027 +0.02(+0.14%)
Jun 03, 2021 17.68 17.91 17.68 17.79 2,885 +0.03(+0.18%)
Jun 02, 2021 17.95 17.97 17.76 17.76 3,491 -0.22(-1.21%)
Jun 01, 2021 18.14 18.14 17.97 17.98 4,987 -0.26(-1.42%)
May 28, 2021 18.37 18.37 18.22 18.24 3,451 -0.15(-0.80%)
May 27, 2021 18.27 18.38 18.27 18.38 3,843 +0.06(+0.32%)
May 26, 2021 18.31 18.32 18.24 18.32 4,851 -0.06(-0.33%)
May 25, 2021 18.42 18.42 18.32 18.38 1,450 +0.01(+0.07%)
May 24, 2021 18.60 18.60 18.35 18.37 5,981 -0.22(-1.20%)
May 21, 2021 18.41 18.64 18.41 18.59 5,716 -0.02(-0.12%)
May 20, 2021 18.73 18.73 18.58 18.62 5,028 -0.23(-1.22%)
May 19, 2021 18.85 19.07 18.85 18.85 8,358 +0.13(+0.71%)
May 18, 2021 18.85 18.89 18.66 18.71 3,355 -0.07(-0.37%)
May 17, 2021 18.79 18.79 18.75 18.78 3,808 +0.01(+0.04%)
May 14, 2021 18.85 18.96 18.73 18.77 4,594 -0.26(-1.38%)
May 13, 2021 19.19 19.19 18.93 19.04 5,432 -0.18(-0.94%)
May 12, 2021 18.90 19.27 18.87 19.22 5,334 +0.41(+2.18%)
May 11, 2021 18.75 18.89 18.75 18.81 4,014 +0.21(+1.14%)
May 10, 2021 18.58 18.60 18.39 18.60 4,295 -0.02(-0.10%)
May 07, 2021 18.64 18.68 18.62 18.62 2,343 -0.27(-1.42%)
May 06, 2021 18.98 18.98 18.83 18.89 1,346 -0.06(-0.33%)
May 05, 2021 18.88 19.02 18.75 18.95 2,536 +0.23(+1.25%)
May 04, 2021 18.69 18.73 18.58 18.71 2,734 +0.16(+0.85%)
May 03, 2021 18.35 18.56 18.35 18.55 2,970 +0.01(+0.07%)
Apr 30, 2021 18.71 18.71 18.54 18.54 1,204 -0.06(-0.31%)
Apr 29, 2021 18.48 18.62 18.48 18.60 1,341 -0.13(-0.71%)
Apr 28, 2021 18.64 18.75 18.64 18.73 1,328 +0.11(+0.61%)
Apr 27, 2021 18.67 18.67 18.62 18.62 1,127 -0.05(-0.26%)
Apr 26, 2021 18.66 18.68 18.58 18.67 3,451 -0.04(-0.20%)
Apr 23, 2021 18.79 18.79 18.68 18.70 680 -0.07(-0.38%)
Apr 22, 2021 18.71 18.78 18.66 18.77 1,830 +0.05(+0.27%)
Apr 21, 2021 18.73 18.79 18.69 18.72 4,356 -0.10(-0.54%)
Apr 20, 2021 18.92 18.94 18.77 18.82 7,651 -0.21(-1.11%)
Apr 19, 2021 19.04 19.13 19.02 19.04 4,778 -0.00(-0.03%)
Apr 16, 2021 18.98 19.12 18.98 19.04 4,608 -0.08(-0.41%)
Apr 15, 2021 19.32 19.32 19.12 19.12 2,548 -0.32(-1.63%)
Apr 14, 2021 19.22 19.50 19.22 19.44 1,869 +0.11(+0.57%)
Apr 13, 2021 19.42 19.44 19.33 19.33 1,576 -0.13(-0.69%)
Apr 12, 2021 19.55 19.63 19.46 19.46 688 -0.10(-0.51%)
Apr 09, 2021 19.57 19.61 19.46 19.56 1,413 -0.01(-0.05%)
Apr 08, 2021 19.42 19.57 19.42 19.57 815 +0.06(+0.28%)
Apr 07, 2021 19.59 19.63 19.46 19.52 2,257 -0.02(-0.10%)
Apr 06, 2021 19.55 19.60 19.50 19.53 4,333 -0.04(-0.20%)
Apr 05, 2021 19.59 19.73 19.52 19.57 9,469 -0.13(-0.67%)
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.