Skip to main content

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

16.39 +0.04 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 16.20 16.24 16.16 16.16 1,705 -0.09(-0.57%)
Aug 30, 2021 16.37 16.37 16.25 16.25 5,348 -0.18(-1.07%)
Aug 27, 2021 16.50 16.50 16.37 16.42 2,985 -0.12(-0.70%)
Aug 26, 2021 16.55 16.59 16.52 16.54 1,958 +0.02(+0.13%)
Aug 25, 2021 16.52 16.54 16.48 16.52 1,181 -0.05(-0.28%)
Aug 24, 2021 16.54 16.59 16.54 16.56 1,245 +0.08(+0.51%)
Aug 23, 2021 16.41 16.52 16.41 16.48 5,013 +0.04(+0.21%)
Aug 20, 2021 16.59 16.59 16.37 16.44 3,323 -0.17(-1.00%)
Aug 19, 2021 16.74 16.74 16.61 16.61 1,700 -0.00(-0.02%)
Aug 18, 2021 16.59 16.64 16.59 16.61 1,198 +0.14(+0.83%)
Aug 17, 2021 16.50 16.55 16.46 16.48 2,403 -0.00(-0.01%)
Aug 16, 2021 16.48 16.50 16.42 16.48 654 -0.00(-0.03%)
Aug 13, 2021 16.50 16.55 16.48 16.48 1,260 -0.09(-0.53%)
Aug 12, 2021 16.61 16.61 16.57 16.57 372 -0.05(-0.28%)
Aug 11, 2021 16.65 16.67 16.57 16.62 1,750 -0.08(-0.45%)
Aug 10, 2021 16.55 16.69 16.55 16.69 818 +0.17(+1.02%)
Aug 09, 2021 16.54 16.55 16.48 16.53 610 +0.07(+0.45%)
Aug 06, 2021 16.39 16.45 16.35 16.45 1,675 +0.02(+0.11%)
Aug 05, 2021 16.44 16.57 16.43 16.43 1,065 -0.12(-0.73%)
Aug 04, 2021 16.52 16.63 16.52 16.55 4,673 +0.03(+0.18%)
Aug 03, 2021 16.59 16.63 16.50 16.53 4,221 -0.03(-0.17%)
Aug 02, 2021 16.50 16.55 16.37 16.55 3,848 +0.03(+0.21%)
Jul 30, 2021 16.52 16.52 16.37 16.52 1,880 -0.03(-0.16%)
Jul 29, 2021 16.46 16.54 16.42 16.54 929 +0.02(+0.12%)
Jul 28, 2021 16.55 16.61 16.48 16.52 1,759 +0.01(+0.05%)
Jul 27, 2021 16.70 16.70 16.46 16.52 4,904 -0.08(-0.47%)
Jul 26, 2021 16.68 16.68 16.59 16.59 2,781 +0.00(+0.01%)
Jul 23, 2021 16.61 16.68 16.59 16.59 1,441 -0.16(-0.98%)
Jul 22, 2021 16.74 16.81 16.74 16.75 6,048 +0.14(+0.87%)
Jul 21, 2021 16.55 16.61 16.52 16.61 1,963 -0.01(-0.04%)
Jul 20, 2021 16.81 16.81 16.57 16.62 4,463 -0.35(-2.05%)
Jul 19, 2021 16.80 17.07 16.80 16.96 9,908 +0.29(+1.74%)
Jul 16, 2021 16.68 16.68 16.57 16.67 1,815 -0.02(-0.11%)
Jul 15, 2021 16.69 16.76 16.67 16.69 2,479 -0.02(-0.13%)
Jul 14, 2021 16.80 16.89 16.68 16.71 3,252 -0.14(-0.84%)
Jul 13, 2021 16.59 16.86 16.59 16.86 4,027 +0.23(+1.40%)
Jul 12, 2021 16.74 16.74 16.61 16.62 7,431 -0.14(-0.85%)
Jul 09, 2021 16.85 17.00 16.76 16.76 1,758 -0.27(-1.57%)
Jul 08, 2021 17.11 17.17 16.96 17.03 3,351 +0.05(+0.28%)
Jul 07, 2021 16.98 17.13 16.96 16.98 3,133 -0.07(-0.40%)
Jul 06, 2021 17.28 17.34 17.05 17.05 3,679 -0.16(-0.94%)
Jul 02, 2021 17.26 17.26 17.17 17.21 3,302 -0.07(-0.38%)
Jul 01, 2021 17.47 17.60 17.13 17.28 2,023 -0.09(-0.53%)
Jun 30, 2021 17.19 17.37 17.17 17.37 2,628 +0.15(+0.90%)
Jun 29, 2021 17.11 17.22 17.07 17.22 10,439 +0.01(+0.09%)
Jun 28, 2021 17.13 17.25 17.13 17.20 724 +0.09(+0.53%)
Jun 25, 2021 17.35 17.35 17.11 17.11 1,451 -0.19(-1.08%)
Jun 24, 2021 17.24 17.37 17.22 17.30 4,106 +0.07(+0.43%)
Jun 23, 2021 17.11 17.22 17.11 17.22 2,436 +0.07(+0.39%)
Jun 22, 2021 17.04 17.17 17.04 17.16 3,307 +0.10(+0.59%)
Jun 21, 2021 17.34 17.34 17.06 17.06 12,316 -0.37(-2.12%)
Jun 18, 2021 17.35 17.43 17.24 17.43 12,283 +0.27(+1.60%)
Jun 17, 2021 17.25 17.28 17.15 17.15 2,801 -0.02(-0.14%)
Jun 16, 2021 17.02 17.18 16.95 17.18 2,561 +0.14(+0.83%)
Jun 15, 2021 16.85 17.04 16.85 17.04 5,810 +0.15(+0.91%)
Jun 14, 2021 16.94 16.94 16.85 16.88 23,785 -0.07(-0.40%)
Jun 11, 2021 16.78 17.04 16.78 16.95 15,241 +0.09(+0.52%)
Jun 10, 2021 16.96 16.98 16.83 16.86 2,385 -0.14(-0.81%)
Jun 09, 2021 17.02 17.02 16.94 17.00 3,556 -0.07(-0.38%)
Jun 08, 2021 17.09 17.09 17.04 17.07 3,430 -0.07(-0.38%)
Jun 07, 2021 17.34 17.34 17.11 17.13 2,914 -0.22(-1.29%)
Jun 04, 2021 17.24 17.41 17.24 17.35 1,054 +0.02(+0.14%)
Jun 03, 2021 17.22 17.45 17.22 17.33 2,961 +0.03(+0.18%)
Jun 02, 2021 17.48 17.50 17.30 17.30 3,584 -0.21(-1.21%)
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.