Skip to main content

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

14.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 16.40 16.46 15.98 16.41 70,516 +0.07(+0.41%)
Feb 27, 2023 16.07 16.50 15.86 16.34 148,621 -0.04(-0.24%)
Feb 24, 2023 16.22 16.56 16.18 16.38 200,020 +0.51(+3.21%)
Feb 23, 2023 15.86 16.15 15.75 15.87 83,207 -0.18(-1.14%)
Feb 22, 2023 15.68 16.17 15.61 16.06 298,273 +0.36(+2.27%)
Feb 21, 2023 15.34 15.81 15.31 15.70 147,435 +0.58(+3.82%)
Feb 17, 2023 15.13 15.40 15.04 15.12 108,823 +0.14(+0.96%)
Feb 16, 2023 15.10 15.34 14.74 14.98 77,007 +0.26(+1.77%)
Feb 15, 2023 14.91 15.07 14.72 14.72 36,585 -0.11(-0.71%)
Feb 14, 2023 14.60 14.99 14.47 14.82 78,487 +0.26(+1.78%)
Feb 13, 2023 14.75 14.75 14.53 14.56 71,891 -0.26(-1.75%)
Feb 10, 2023 15.04 15.21 14.77 14.82 104,852 -0.13(-0.84%)
Feb 09, 2023 14.35 15.00 14.34 14.95 81,152 +0.38(+2.58%)
Feb 08, 2023 14.60 14.69 14.47 14.57 41,269 +0.12(+0.80%)
Feb 07, 2023 14.50 14.81 14.33 14.46 87,622 +0.06(+0.40%)
Feb 06, 2023 14.58 14.69 14.38 14.40 84,433 +0.21(+1.49%)
Feb 03, 2023 14.04 14.52 14.00 14.19 125,646 +0.54(+3.95%)
Feb 02, 2023 14.05 14.05 13.41 13.65 219,378 -0.61(-4.25%)
Feb 01, 2023 14.56 14.90 14.08 14.26 122,177 -0.19(-1.33%)
Jan 31, 2023 14.97 15.05 14.44 14.45 57,832 -0.59(-3.91%)
Jan 30, 2023 14.89 15.04 14.60 15.04 65,569 +0.36(+2.43%)
Jan 27, 2023 15.11 15.11 14.58 14.68 121,726 -0.32(-2.12%)
Jan 26, 2023 15.18 15.30 14.99 15.00 113,448 -0.34(-2.20%)
Jan 25, 2023 15.44 15.59 15.29 15.33 69,349 +0.04(+0.25%)
Jan 24, 2023 15.46 15.75 15.19 15.30 89,195 -0.06(-0.38%)
Jan 23, 2023 15.45 15.64 15.19 15.35 181,790 -0.12(-0.75%)
Jan 20, 2023 15.89 16.18 15.47 15.47 152,366 -0.41(-2.61%)
Jan 19, 2023 15.90 15.92 15.53 15.88 144,665 +0.17(+1.10%)
Jan 18, 2023 15.10 15.74 15.08 15.71 114,740 +0.45(+2.97%)
Jan 17, 2023 15.30 15.31 15.06 15.26 92,983 -0.02(-0.13%)
Jan 13, 2023 15.40 15.49 15.19 15.28 89,841 +0.14(+0.95%)
Jan 12, 2023 15.41 15.64 15.05 15.13 278,474 -0.30(-1.93%)
Jan 11, 2023 16.51 16.51 15.43 15.43 167,914 -1.20(-7.23%)
Jan 10, 2023 16.80 17.04 16.63 16.63 60,418 -0.09(-0.52%)
Jan 09, 2023 16.56 16.81 16.32 16.72 149,356 +0.00(+0.00%)
Jan 06, 2023 17.36 17.65 16.59 16.72 140,187 -0.94(-5.34%)
Jan 05, 2023 16.99 17.74 16.99 17.66 487,732 +0.88(+5.22%)
Jan 04, 2023 17.34 17.34 16.46 16.79 213,869 -0.76(-4.33%)
Jan 03, 2023 17.39 17.92 17.04 17.55 301,421 -0.03(-0.16%)
Dec 30, 2022 17.54 17.97 17.43 17.58 84,315 +0.27(+1.56%)
Dec 29, 2022 17.80 17.88 17.25 17.31 92,838 -0.75(-4.16%)
Dec 28, 2022 17.53 18.11 17.27 18.06 144,411 +0.59(+3.36%)
Dec 27, 2022 17.36 17.75 17.36 17.47 91,651 +0.00(+0.00%)
Dec 23, 2022 17.92 17.95 17.46 17.47 90,624 -0.30(-1.68%)
Dec 22, 2022 17.88 18.38 17.73 17.77 173,888 +0.16(+0.93%)
Dec 21, 2022 17.69 17.75 17.24 17.61 185,753 -0.37(-2.06%)
Dec 20, 2022 18.12 18.39 17.77 17.98 298,728 +0.10(+0.54%)
Dec 19, 2022 17.46 18.07 17.46 17.88 335,028 +0.44(+2.53%)
Dec 16, 2022 17.19 17.76 16.94 17.44 376,046 +0.87(+5.27%)
Dec 15, 2022 16.46 16.75 16.29 16.56 318,311 +0.39(+2.43%)
Dec 14, 2022 15.96 16.28 15.57 16.17 143,078 +0.26(+1.63%)
Dec 13, 2022 15.58 16.24 15.40 15.91 204,117 -0.61(-3.72%)
Dec 12, 2022 16.71 17.02 16.51 16.53 130,609 -0.25(-1.49%)
Dec 09, 2022 16.78 16.78 16.46 16.78 208,826 +0.06(+0.34%)
Dec 08, 2022 16.84 16.84 16.45 16.72 100,301 -0.23(-1.36%)
Dec 07, 2022 17.17 17.20 16.64 16.95 163,650 -0.07(-0.39%)
Dec 06, 2022 16.73 17.17 16.64 17.02 258,357 +0.28(+1.66%)
Dec 05, 2022 16.43 16.79 16.30 16.74 167,672 +0.59(+3.69%)
Dec 02, 2022 16.48 16.53 15.98 16.14 102,579 +0.10(+0.60%)
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.