Skip to main content

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

11.28 +0.06 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 16.78 16.87 16.47 16.47 39,180 -0.28(-1.67%)
Nov 29, 2023 16.77 16.77 16.48 16.74 64,922 -0.24(-1.42%)
Nov 28, 2023 17.31 17.41 16.97 16.98 46,019 -0.18(-1.06%)
Nov 27, 2023 17.27 17.36 16.97 17.17 58,003 -0.13(-0.77%)
Nov 24, 2023 17.49 17.60 17.30 17.30 27,070 -0.08(-0.45%)
Nov 22, 2023 17.22 17.50 17.22 17.38 28,647 -0.12(-0.71%)
Nov 21, 2023 17.42 17.58 17.39 17.50 118,794 +0.16(+0.94%)
Nov 20, 2023 17.68 17.90 17.32 17.34 57,655 -0.27(-1.53%)
Nov 17, 2023 17.37 17.69 17.26 17.61 45,374 +0.08(+0.44%)
Nov 16, 2023 17.49 17.63 17.35 17.53 74,990 +0.01(+0.06%)
Nov 15, 2023 17.59 17.59 17.21 17.52 58,040 -0.03(-0.19%)
Nov 14, 2023 18.51 18.51 17.24 17.56 179,812 -2.10(-10.69%)
Nov 13, 2023 19.70 19.91 19.53 19.66 55,021 +0.32(+1.64%)
Nov 10, 2023 19.68 19.84 19.29 19.34 52,348 -0.45(-2.28%)
Nov 09, 2023 19.03 19.84 19.03 19.79 65,087 +0.62(+3.21%)
Nov 08, 2023 19.30 19.37 19.09 19.18 68,864 -0.22(-1.15%)
Nov 07, 2023 19.20 19.45 19.14 19.40 73,015 +0.33(+1.72%)
Nov 06, 2023 18.51 19.25 18.51 19.07 128,189 +0.54(+2.91%)
Nov 03, 2023 18.95 18.95 17.98 18.53 239,323 -0.90(-4.65%)
Nov 02, 2023 20.13 20.15 19.28 19.44 131,630 -1.29(-6.22%)
Nov 01, 2023 20.83 21.17 20.68 20.73 145,592 -0.20(-0.97%)
Oct 31, 2023 21.62 21.83 20.89 20.93 96,734 -0.87(-4.01%)
Oct 30, 2023 21.75 22.41 21.45 21.80 214,673 -0.10(-0.44%)
Oct 27, 2023 21.16 22.03 21.16 21.90 123,945 +0.64(+3.03%)
Oct 26, 2023 22.14 22.14 20.92 21.25 181,408 -0.91(-4.12%)
Oct 25, 2023 21.51 22.25 21.51 22.17 155,484 +0.90(+4.25%)
Oct 24, 2023 21.55 21.64 21.16 21.27 100,487 -0.54(-2.47%)
Oct 23, 2023 21.74 21.90 21.24 21.80 130,186 +0.42(+1.98%)
Oct 20, 2023 21.16 21.38 20.79 21.38 140,460 +0.19(+0.91%)
Oct 19, 2023 20.47 21.22 20.23 21.19 171,288 +1.02(+5.06%)
Oct 18, 2023 19.61 20.19 19.45 20.17 70,894 +0.83(+4.27%)
Oct 17, 2023 19.38 19.57 18.82 19.34 44,329 +0.21(+1.11%)
Oct 16, 2023 19.38 19.68 19.01 19.13 45,711 -0.38(-1.97%)
Oct 13, 2023 19.25 19.64 19.19 19.51 52,985 +0.05(+0.28%)
Oct 12, 2023 18.99 19.67 18.98 19.46 65,001 +0.50(+2.66%)
Oct 11, 2023 19.43 19.44 18.94 18.96 96,122 -0.80(-4.04%)
Oct 10, 2023 19.85 20.02 19.41 19.75 70,683 -0.16(-0.82%)
Oct 09, 2023 20.73 20.74 19.80 19.92 99,541 -0.53(-2.59%)
Oct 06, 2023 20.94 21.32 20.14 20.45 269,908 -0.13(-0.65%)
Oct 05, 2023 20.90 21.09 20.51 20.58 147,760 -0.23(-1.11%)
Oct 04, 2023 21.13 21.52 20.80 20.81 234,776 -0.46(-2.17%)
Oct 03, 2023 20.75 21.38 20.67 21.27 167,245 +0.75(+3.65%)
Oct 02, 2023 19.89 20.74 19.83 20.52 163,007 +0.72(+3.64%)
Sep 29, 2023 19.43 20.00 19.21 19.80 120,757 -0.15(-0.77%)
Sep 28, 2023 20.32 20.32 19.80 19.96 124,885 -0.37(-1.80%)
Sep 27, 2023 19.79 20.50 19.66 20.32 168,088 +0.32(+1.59%)
Sep 26, 2023 19.57 20.09 19.45 20.00 148,477 +0.72(+3.74%)
Sep 25, 2023 19.39 19.41 19.26 19.28 119,043 +0.06(+0.30%)
Sep 22, 2023 18.88 19.27 18.73 19.23 138,680 +0.26(+1.37%)
Sep 21, 2023 17.99 18.97 17.99 18.97 140,190 +1.28(+7.23%)
Sep 20, 2023 17.48 17.72 17.31 17.69 61,028 -0.07(-0.40%)
Sep 19, 2023 17.57 17.83 17.48 17.76 40,598 +0.22(+1.25%)
Sep 18, 2023 17.27 17.57 17.27 17.54 35,632 +0.27(+1.55%)
Sep 15, 2023 17.20 17.33 17.14 17.27 36,680 +0.15(+0.89%)
Sep 14, 2023 17.56 17.56 17.05 17.12 83,981 -0.63(-3.54%)
Sep 13, 2023 17.39 17.83 17.39 17.75 53,610 +0.37(+2.14%)
Sep 12, 2023 17.42 17.68 17.35 17.38 31,082 -0.03(-0.16%)
Sep 11, 2023 17.31 17.56 17.31 17.41 30,040 +0.02(+0.09%)
Sep 08, 2023 17.09 17.44 17.09 17.39 30,231 +0.21(+1.24%)
Sep 07, 2023 17.52 17.52 17.02 17.18 47,726 -0.23(-1.31%)
Sep 06, 2023 17.42 17.70 17.28 17.41 68,005 +0.06(+0.33%)
Sep 05, 2023 17.08 17.35 17.05 17.35 74,683 +0.34(+2.02%)
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.