Skip to main content

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

13.62 +0.21 (+1.57%)
Official Closing Price Updated: 8:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 13.51 13.67 13.13 13.62 49,318 +0.21(+1.57%)
Jul 17, 2024 13.69 13.69 13.27 13.41 67,839 -0.21(-1.54%)
Jul 16, 2024 13.81 13.91 13.62 13.62 58,869 -0.30(-2.16%)
Jul 15, 2024 13.97 14.10 13.87 13.92 22,752 -0.09(-0.64%)
Jul 12, 2024 14.05 14.07 13.85 14.01 125,277 -0.19(-1.34%)
Jul 11, 2024 14.50 14.57 14.09 14.20 90,089 -0.80(-5.34%)
Jul 10, 2024 15.04 15.31 14.98 15.00 18,724 -0.22(-1.44%)
Jul 09, 2024 15.27 15.49 15.11 15.22 17,139 +0.00(+0.00%)
Jul 08, 2024 15.22 15.32 15.20 15.22 10,549 -0.04(-0.26%)
Jul 05, 2024 15.35 15.49 15.25 15.26 11,159 -0.09(-0.58%)
Jul 03, 2024 15.21 15.38 15.16 15.35 26,479 +0.01(+0.06%)
Jul 02, 2024 15.45 15.49 15.27 15.34 12,317 -0.12(-0.78%)
Jul 01, 2024 15.10 15.62 15.10 15.46 34,985 +0.33(+2.18%)
Jun 28, 2024 15.21 15.37 15.01 15.13 14,578 -0.22(-1.43%)
Jun 27, 2024 15.60 15.65 15.35 15.35 20,934 -0.28(-1.81%)
Jun 26, 2024 15.75 15.78 15.61 15.63 21,943 +0.04(+0.27%)
Jun 25, 2024 15.26 15.73 15.26 15.59 19,523 +0.43(+2.83%)
Jun 24, 2024 15.21 15.21 14.84 15.16 13,217 -0.19(-1.25%)
Jun 21, 2024 15.34 15.58 15.34 15.35 14,524 -0.11(-0.71%)
Jun 20, 2024 15.41 15.53 15.38 15.46 14,862 +0.09(+0.58%)
Jun 18, 2024 15.35 15.37 15.30 15.37 5,810 -0.09(-0.60%)
Jun 17, 2024 15.55 15.59 15.35 15.47 9,552 +0.17(+1.13%)
Jun 14, 2024 15.47 15.52 15.21 15.29 17,934 -0.01(-0.06%)
Jun 13, 2024 15.37 15.50 15.21 15.30 27,968 -0.14(-0.89%)
Jun 12, 2024 15.02 15.44 14.85 15.44 50,273 -0.21(-1.32%)
Jun 11, 2024 15.63 15.75 15.51 15.65 21,221 +0.08(+0.51%)
Jun 10, 2024 15.80 15.88 15.46 15.57 12,800 -0.14(-0.88%)
Jun 07, 2024 15.87 15.93 15.66 15.71 27,067 +0.26(+1.66%)
Jun 06, 2024 15.67 15.74 15.43 15.45 18,409 -0.05(-0.35%)
Jun 05, 2024 15.38 15.66 15.38 15.51 20,527 +0.07(+0.48%)
Jun 04, 2024 15.80 15.80 15.32 15.43 33,777 -0.32(-2.02%)
Jun 03, 2024 15.47 15.88 15.43 15.75 39,458 +0.17(+1.10%)
May 31, 2024 16.09 16.18 15.58 15.58 273,084 -0.67(-4.12%)
May 30, 2024 16.54 16.54 16.24 16.25 36,319 -0.45(-2.71%)
May 29, 2024 16.72 16.84 16.68 16.70 24,392 +0.29(+1.75%)
May 28, 2024 16.02 16.42 15.95 16.41 34,299 +0.21(+1.27%)
May 24, 2024 15.91 16.22 15.91 16.21 34,436 +0.01(+0.06%)
May 23, 2024 15.44 16.21 15.44 16.20 239,977 +0.67(+4.31%)
May 22, 2024 15.32 15.57 15.21 15.53 23,700 +0.31(+2.00%)
May 21, 2024 15.26 15.36 15.21 15.22 25,992 +0.00(+0.00%)
May 20, 2024 15.06 15.23 15.00 15.22 21,233 +0.22(+1.44%)
May 17, 2024 14.98 15.11 14.93 15.01 16,246 +0.00(+0.00%)
May 16, 2024 14.89 15.03 14.82 15.01 30,503 +0.07(+0.46%)
May 15, 2024 14.98 15.04 14.84 14.94 51,691 -0.51(-3.31%)
May 14, 2024 15.47 15.60 15.31 15.45 46,526 -0.22(-1.38%)
May 13, 2024 15.58 15.83 15.51 15.67 14,482 -0.05(-0.31%)
May 10, 2024 15.57 15.84 15.56 15.72 46,589 +0.09(+0.56%)
May 09, 2024 16.05 16.05 15.62 15.63 58,276 -0.74(-4.51%)
May 08, 2024 16.25 16.41 16.25 16.37 24,480 +0.31(+1.95%)
May 07, 2024 16.25 16.27 16.02 16.05 27,525 -0.35(-2.15%)
May 06, 2024 16.32 16.56 16.26 16.41 33,379 +0.02(+0.12%)
May 03, 2024 16.16 16.46 15.92 16.39 54,452 -0.29(-1.71%)
May 02, 2024 16.81 17.20 16.63 16.67 42,179 -0.47(-2.76%)
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.