Skip to main content

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

19.21 +0.09 (+0.47%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 31.08 31.08 31.08 0 +0.06(+0.18%)
Mar 28, 2018 31.33 31.33 30.99 31.02 2,745 -0.59(-1.87%)
Mar 27, 2018 31.80 31.80 31.26 31.61 10,519 -0.04(-0.12%)
Mar 26, 2018 31.97 32.08 31.65 31.65 9,382 -0.52(-1.61%)
Mar 23, 2018 31.54 32.23 31.54 32.17 7,271 +0.55(+1.75%)
Mar 22, 2018 31.34 31.61 31.21 31.61 1,800 +0.09(+0.29%)
Mar 21, 2018 31.39 31.52 31.33 31.52 2,701 +0.22(+0.71%)
Mar 20, 2018 31.30 31.34 31.13 31.30 1,677 +0.07(+0.24%)
Mar 19, 2018 31.12 31.36 31.10 31.23 3,837 +0.37(+1.20%)
Mar 16, 2018 31.12 31.12 30.86 30.86 1,451 -0.18(-0.60%)
Mar 15, 2018 31.21 31.21 31.04 31.04 1,088 -0.02(-0.06%)
Mar 14, 2018 31.00 31.13 31.00 31.06 2,687 -0.02(-0.06%)
Mar 13, 2018 30.95 31.17 30.95 31.08 7,325 -0.02(-0.06%)
Mar 12, 2018 31.23 31.26 31.10 31.10 6,615 -0.24(-0.77%)
Mar 09, 2018 31.50 31.61 31.32 31.34 5,475 -0.22(-0.70%)
Mar 08, 2018 31.58 31.61 31.50 31.56 2,287 -0.15(-0.47%)
Mar 07, 2018 31.71 31.71 2,021 -0.07(-0.23%)
Mar 06, 2018 31.87 32.11 31.78 31.78 3,314 -0.24(-0.75%)
Mar 05, 2018 32.30 32.30 31.87 32.02 2,982 -0.31(-0.97%)
Mar 02, 2018 32.47 32.63 32.34 32.34 8,645 -0.02(-0.06%)
Mar 01, 2018 32.24 32.41 31.95 32.35 5,884 +0.15(+0.46%)
Feb 28, 2018 32.08 32.22 31.82 32.21 3,518 +0.15(+0.46%)
Feb 27, 2018 31.63 32.11 31.61 32.06 8,233 +0.59(+1.88%)
Feb 26, 2018 31.41 31.65 31.41 31.47 4,197 -0.13(-0.41%)
Feb 23, 2018 31.97 31.97 31.58 31.60 1,622 -0.48(-1.50%)
Feb 22, 2018 32.35 32.35 31.87 32.08 1,229 -0.37(-1.14%)
Feb 21, 2018 31.93 32.45 31.91 32.45 3,053 +0.55(+1.74%)
Feb 20, 2018 31.61 31.89 31.52 31.89 1,703 +0.35(+1.11%)
Feb 16, 2018 31.54 31.54 31.54 0 -0.18(-0.58%)
Feb 15, 2018 32.06 32.06 31.71 31.73 2,428 -0.39(-1.21%)
Feb 14, 2018 32.24 32.48 32.04 32.11 9,465 +0.23(+0.72%)
Feb 13, 2018 32.26 32.30 31.88 31.88 11,226 -0.27(-0.83%)
Feb 12, 2018 32.21 32.89 31.91 32.15 11,934 -0.06(-0.17%)
Feb 09, 2018 32.76 33.15 32.01 32.21 12,776 -0.70(-2.13%)
Feb 08, 2018 32.22 32.91 31.84 32.91 12,275 +1.20(+3.79%)
Feb 07, 2018 31.84 31.87 31.54 31.71 39,475 -0.15(-0.46%)
Feb 06, 2018 32.76 32.76 31.76 31.85 44,921 +0.33(+1.06%)
Feb 05, 2018 31.17 31.97 31.00 31.52 12,073 +0.43(+1.37%)
Feb 02, 2018 31.13 31.13 30.86 31.10 6,312 +0.44(+1.45%)
Feb 01, 2018 30.21 30.67 30.21 30.65 2,438 +0.48(+1.59%)
Jan 31, 2018 30.21 30.45 30.17 30.17 1,855 -0.46(-1.51%)
Jan 30, 2018 30.51 30.51 30.51 30.64 8,630 +0.17(+0.55%)
Jan 29, 2018 30.12 30.51 30.12 30.47 38,948 +0.33(+1.10%)
Jan 26, 2018 30.09 30.26 30.09 30.14 1,770 +0.02(+0.06%)
Jan 25, 2018 30.14 30.27 30.12 30.12 54,558 +0.06(+0.18%)
Jan 24, 2018 29.97 30.15 29.97 30.06 28,636 +0.07(+0.25%)
Jan 23, 2018 30.24 30.24 29.97 29.99 2,752 -0.41(-1.34%)
Jan 22, 2018 30.56 30.56 30.36 30.40 1,548 -0.30(-0.96%)
Jan 19, 2018 30.79 30.80 30.65 30.69 3,805 -0.17(-0.54%)
Jan 18, 2018 30.45 30.86 30.45 30.86 6,857 +0.33(+1.09%)
Jan 17, 2018 30.63 30.67 30.40 30.52 1,809 -0.20(-0.66%)
Jan 16, 2018 30.75 30.75 30.44 30.73 4,782 -0.04(-0.12%)
Jan 12, 2018 30.76 30.76 30.76 0 +0.24(+0.79%)
Jan 11, 2018 30.47 30.66 30.47 30.52 3,386 +0.09(+0.30%)
Jan 10, 2018 30.28 30.49 30.28 30.43 3,834 +0.39(+1.29%)
Jan 09, 2018 29.82 30.04 29.82 30.04 9,694 +0.30(+0.99%)
Jan 08, 2018 29.81 29.84 29.75 29.75 16,957 -0.18(-0.62%)
Jan 04, 2018 29.93 29.93 29.93 61 +0.55(+1.87%)
Jan 03, 2018 29.42 29.42 29.38 29.38 184 -0.05(-0.17%)
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.