Skip to main content

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

15.70 +0.11 (+0.71%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 52.91 52.91 51.48 51.48 12,082 -1.45(-2.73%)
Sep 27, 2018 53.06 53.06 52.46 52.93 8,292 -0.37(-0.70%)
Sep 26, 2018 52.06 53.34 52.02 53.30 17,922 +1.06(+2.03%)
Sep 25, 2018 52.20 52.24 51.64 52.24 8,987 +0.15(+0.28%)
Sep 24, 2018 50.57 52.40 50.57 52.09 25,475 +1.72(+3.42%)
Sep 21, 2018 50.52 50.52 49.85 50.37 12,866 +0.07(+0.15%)
Sep 20, 2018 51.33 51.48 50.28 50.29 14,791 -0.92(-1.81%)
Sep 19, 2018 50.13 51.30 50.13 51.22 8,068 +1.22(+2.44%)
Sep 18, 2018 49.67 50.15 49.52 50.00 8,809 +0.41(+0.82%)
Sep 17, 2018 50.44 50.44 49.48 49.59 15,082 -0.33(-0.67%)
Sep 14, 2018 49.31 50.46 49.31 49.92 9,028 +0.70(+1.43%)
Sep 13, 2018 49.48 49.61 48.94 49.22 3,840 -0.50(-1.00%)
Sep 12, 2018 49.55 49.85 49.55 49.72 2,430 +0.02(+0.04%)
Sep 11, 2018 50.07 50.07 49.39 49.70 7,820 +0.06(+0.11%)
Sep 10, 2018 49.83 49.83 49.24 49.65 5,670 -0.46(-0.92%)
Sep 07, 2018 49.52 50.22 49.48 50.11 10,866 +1.07(+2.19%)
Sep 06, 2018 49.00 49.18 48.83 49.04 4,416 -0.26(-0.53%)
Sep 05, 2018 49.95 50.24 49.07 49.30 9,452 -0.55(-1.11%)
Sep 04, 2018 49.24 49.98 48.89 49.85 14,765 +0.94(+1.93%)
Aug 31, 2018 48.91 48.91 48.91 0 -0.24(-0.49%)
Aug 30, 2018 48.63 49.25 48.63 49.15 10,251 +0.44(+0.91%)
Aug 29, 2018 48.72 48.72 48.43 48.70 9,323 -0.02(-0.04%)
Aug 28, 2018 49.72 49.79 48.68 48.72 7,043 -1.07(-2.16%)
Aug 27, 2018 49.54 50.16 49.54 49.79 4,226 +0.17(+0.34%)
Aug 24, 2018 50.35 50.35 49.55 49.63 9,082 -0.50(-1.00%)
Aug 23, 2018 49.87 50.13 49.68 50.13 5,026 +0.22(+0.44%)
Aug 22, 2018 49.28 50.18 49.24 49.91 5,423 +0.59(+1.20%)
Aug 21, 2018 48.78 49.48 48.76 49.31 4,618 +0.61(+1.25%)
Aug 20, 2018 48.52 48.80 48.24 48.70 4,661 -0.06(-0.11%)
Aug 17, 2018 49.68 49.72 48.76 48.76 12,488 -0.92(-1.86%)
Aug 16, 2018 50.29 50.41 49.63 49.68 8,124 -0.68(-1.36%)
Aug 15, 2018 51.00 51.20 50.31 50.37 7,383 -0.78(-1.52%)
Aug 14, 2018 51.66 51.66 51.02 51.15 5,978 -0.57(-1.11%)
Aug 13, 2018 51.77 51.85 51.46 51.72 8,783 +0.11(+0.22%)
Aug 10, 2018 50.87 51.64 50.87 51.61 10,325 +0.81(+1.60%)
Aug 09, 2018 50.78 50.90 50.50 50.79 3,844 -0.04(-0.07%)
Aug 08, 2018 50.35 50.89 50.35 50.83 4,763 +0.55(+1.10%)
Aug 07, 2018 50.05 50.63 50.05 50.28 9,399 +0.22(+0.44%)
Aug 06, 2018 49.79 50.13 49.67 50.05 9,772 +0.11(+0.22%)
Aug 03, 2018 50.78 50.90 49.76 49.94 23,246 -1.00(-1.96%)
Aug 02, 2018 50.66 51.02 50.59 50.94 5,815 +0.35(+0.69%)
Aug 01, 2018 51.76 51.88 50.53 50.59 18,434 -0.48(-0.94%)
Jul 31, 2018 52.46 52.46 50.76 51.07 21,545 -1.83(-3.46%)
Jul 30, 2018 52.94 53.59 52.68 52.90 11,622 -0.07(-0.14%)
Jul 27, 2018 52.05 52.99 51.70 52.98 13,731 +1.02(+1.96%)
Jul 26, 2018 52.48 52.48 51.48 51.96 15,739 -0.31(-0.60%)
Jul 25, 2018 53.03 53.03 52.09 52.27 8,120 -0.76(-1.43%)
Jul 24, 2018 52.18 53.25 52.18 53.03 12,807 +0.52(+0.99%)
Jul 23, 2018 52.33 53.11 52.22 52.51 27,266 +0.19(+0.35%)
Jul 20, 2018 51.68 52.62 51.64 52.33 13,455 +0.91(+1.76%)
Jul 19, 2018 52.90 52.90 51.16 51.42 19,389 -1.07(-2.04%)
Jul 18, 2018 52.18 52.97 52.13 52.50 12,867 +0.50(+0.96%)
Jul 17, 2018 51.63 52.13 51.24 52.00 6,937 +0.61(+1.19%)
Jul 16, 2018 51.66 51.95 51.26 51.39 15,325 +0.54(+1.05%)
Jul 13, 2018 50.68 50.92 50.39 50.85 3,578 +0.11(+0.22%)
Jul 12, 2018 50.89 50.98 50.53 50.74 4,726 -0.11(-0.22%)
Jul 11, 2018 50.92 50.92 50.42 50.85 10,835 +0.31(+0.62%)
Jul 10, 2018 50.63 50.87 50.45 50.53 10,295 -0.30(-0.58%)
Jul 09, 2018 49.98 51.24 49.98 50.83 24,377 +0.78(+1.55%)
Jul 06, 2018 50.29 50.37 49.92 50.05 27,041 -0.48(-0.95%)
Jul 05, 2018 51.35 51.79 50.50 50.53 32,630 -1.26(-2.43%)
Jul 03, 2018 51.79 51.79 51.79 0 -0.68(-1.30%)
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.