Skip to main content

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

18.89 -0.12 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 27.85 27.85 27.49 27.49 1,461 -0.23(-0.83%)
Jan 30, 2019 27.93 27.93 27.65 27.72 4,424 -0.25(-0.91%)
Jan 29, 2019 28.20 28.20 27.98 27.98 3,116 -0.24(-0.85%)
Jan 28, 2019 28.52 28.52 28.22 28.22 3,577 -0.26(-0.93%)
Jan 25, 2019 28.72 28.76 28.48 28.48 2,425 -0.33(-1.16%)
Jan 24, 2019 29.06 29.06 28.78 28.82 1,535 -0.09(-0.31%)
Jan 23, 2019 28.89 29.05 28.85 28.91 1,545 -0.00(-0.01%)
Jan 22, 2019 28.87 28.98 28.87 28.91 1,416 +0.07(+0.26%)
Jan 18, 2019 28.85 28.93 28.82 28.84 1,616 -0.02(-0.06%)
Jan 17, 2019 29.11 29.11 28.85 28.85 2,646 -0.17(-0.58%)
Jan 16, 2019 29.22 29.24 29.02 29.02 921 -0.22(-0.75%)
Jan 15, 2019 29.39 29.39 29.22 29.24 873 -0.25(-0.85%)
Jan 14, 2019 29.61 29.61 29.34 29.49 685 +0.08(+0.28%)
Jan 11, 2019 29.50 29.61 29.37 29.41 1,239 -0.11(-0.38%)
Jan 10, 2019 30.02 30.02 29.45 29.52 2,273 -0.38(-1.28%)
Jan 09, 2019 29.86 30.07 29.76 29.90 4,760 +0.02(+0.06%)
Jan 08, 2019 30.30 30.30 29.89 29.89 4,570 -0.53(-1.73%)
Jan 07, 2019 30.60 30.63 30.15 30.41 5,135 -0.24(-0.79%)
Jan 04, 2019 31.02 31.02 30.47 30.65 2,586 -0.43(-1.37%)
Jan 03, 2019 31.06 31.21 30.73 31.08 8,081 -0.15(-0.48%)
Jan 02, 2019 31.30 31.36 31.04 31.23 9,756 +0.65(+2.12%)
Dec 31, 2018 30.63 31.00 30.58 30.58 6,035 -0.06(-0.18%)
Dec 28, 2018 30.49 30.80 30.34 30.63 3,718 -0.15(-0.50%)
Dec 27, 2018 30.99 31.58 30.79 30.79 6,262 +0.06(+0.20%)
Dec 26, 2018 31.84 32.07 30.73 30.73 21,125 -1.06(-3.34%)
Dec 24, 2018 30.83 31.81 30.81 31.79 14,267 +1.09(+3.55%)
Dec 21, 2018 30.27 30.71 29.78 30.70 6,160 +0.39(+1.29%)
Dec 20, 2018 29.88 30.46 29.88 30.31 20,449 +0.47(+1.58%)
Dec 19, 2018 29.62 29.96 29.44 29.84 3,003 +0.32(+1.07%)
Dec 18, 2018 29.51 29.70 29.38 29.52 9,312 -0.28(-0.92%)
Dec 17, 2018 28.83 29.90 28.72 29.80 11,752 +1.02(+3.56%)
Dec 14, 2018 28.68 28.85 28.68 28.77 2,107 +0.04(+0.13%)
Dec 13, 2018 28.74 28.74 28.57 28.74 1,207 -0.11(-0.38%)
Dec 12, 2018 28.27 28.87 28.27 28.85 4,872 +0.48(+1.71%)
Dec 11, 2018 28.20 28.36 28.20 28.36 606 -0.00(-0.00%)
Dec 10, 2018 28.24 28.68 28.24 28.36 6,990 +0.20(+0.72%)
Dec 07, 2018 28.09 28.35 28.07 28.16 2,053 +0.35(+1.26%)
Dec 06, 2018 28.96 28.98 27.81 27.81 11,809 -0.76(-2.66%)
Dec 04, 2018 28.24 28.63 28.13 28.57 14,861 +0.35(+1.25%)
Dec 03, 2018 28.22 28.40 28.22 28.22 8,223 -0.13(-0.46%)
Nov 30, 2018 28.66 28.66 28.35 28.35 7,457 -0.17(-0.58%)
Nov 29, 2018 28.61 28.74 28.38 28.51 3,444 -0.25(-0.87%)
Nov 28, 2018 28.82 28.82 28.76 28.76 169 -0.14(-0.50%)
Nov 27, 2018 28.96 29.01 28.91 28.91 807 -0.14(-0.49%)
Nov 26, 2018 28.90 29.05 28.90 29.05 1,045 +0.00(+0.00%)
Nov 23, 2018 29.09 29.16 29.05 29.05 1,621 +0.09(+0.32%)
Nov 21, 2018 28.96 28.96 28.96 0 +0.00(+0.00%)
Nov 20, 2018 28.74 28.96 28.68 28.96 10,851 +0.22(+0.77%)
Nov 19, 2018 28.75 28.83 28.50 28.74 3,292 +0.11(+0.39%)
Nov 16, 2018 29.00 29.00 28.63 28.63 2,485 -0.48(-1.65%)
Nov 15, 2018 28.91 29.27 28.91 29.11 2,320 +0.26(+0.90%)
Nov 14, 2018 28.68 28.85 28.68 28.85 596 +0.06(+0.19%)
Nov 13, 2018 28.70 28.82 28.70 28.79 5,351 +0.11(+0.39%)
Nov 12, 2018 28.68 28.70 28.53 28.68 3,039 -0.11(-0.39%)
Nov 09, 2018 28.79 28.92 28.74 28.79 3,945 -0.11(-0.39%)
Nov 08, 2018 28.96 28.96 28.90 28.90 746 +0.02(+0.07%)
Nov 07, 2018 29.22 29.22 28.88 28.88 6,359 -0.35(-1.20%)
Nov 06, 2018 29.35 29.35 29.21 29.24 3,396 +0.00(+0.00%)
Nov 05, 2018 29.53 29.53 29.24 29.24 4,592 -0.57(-1.92%)
Nov 02, 2018 29.77 29.84 29.70 29.81 756 +0.35(+1.19%)
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.