Skip to main content

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

11.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 19.29 19.68 19.14 19.51 43,831 +0.11(+0.58%)
Mar 30, 2021 19.31 19.49 19.27 19.40 89,802 +0.04(+0.19%)
Mar 29, 2021 19.23 19.70 19.16 19.36 96,156 +0.19(+0.98%)
Mar 26, 2021 19.92 19.96 19.18 19.18 109,955 -0.90(-4.48%)
Mar 25, 2021 20.49 20.88 19.98 20.07 97,857 -0.32(-1.56%)
Mar 24, 2021 20.09 20.41 19.93 20.39 87,261 +0.19(+0.93%)
Mar 23, 2021 20.30 20.39 19.91 20.21 13,521 +0.00(+0.00%)
Mar 22, 2021 20.62 20.76 20.15 20.21 111,857 -0.41(-2.00%)
Mar 19, 2021 20.15 20.62 19.96 20.62 33,290 +0.51(+2.52%)
Mar 18, 2021 20.00 20.28 19.96 20.11 26,487 +0.34(+1.71%)
Mar 17, 2021 19.92 20.19 19.77 19.77 34,786 -0.04(-0.19%)
Mar 16, 2021 19.75 19.96 19.60 19.81 86,994 +0.13(+0.67%)
Mar 15, 2021 20.15 20.36 19.61 19.68 35,589 -0.62(-3.05%)
Mar 12, 2021 21.09 21.09 20.29 20.30 42,894 -0.66(-3.13%)
Mar 11, 2021 21.20 21.33 20.71 20.96 89,606 -0.49(-2.27%)
Mar 10, 2021 21.71 21.82 21.22 21.44 27,084 -0.41(-1.89%)
Mar 09, 2021 21.63 21.94 21.52 21.86 34,989 -0.36(-1.60%)
Mar 08, 2021 22.44 22.62 21.71 22.21 44,621 -0.32(-1.41%)
Mar 05, 2021 22.72 23.73 22.33 22.53 95,711 -0.54(-2.36%)
Mar 04, 2021 22.55 23.49 22.23 23.07 53,318 +0.45(+1.99%)
Mar 03, 2021 22.27 22.66 22.19 22.62 44,293 +0.37(+1.68%)
Mar 02, 2021 21.89 22.49 21.89 22.25 15,841 +0.37(+1.71%)
Mar 01, 2021 21.52 21.91 21.22 21.87 16,474 -0.17(-0.77%)
Feb 26, 2021 21.18 22.04 21.18 22.04 44,654 +0.69(+3.25%)
Feb 25, 2021 20.62 21.63 20.40 21.35 79,713 +0.67(+3.26%)
Feb 24, 2021 20.88 21.05 20.56 20.67 83,253 -0.28(-1.34%)
Feb 23, 2021 21.05 21.12 20.81 20.96 51,415 -0.21(-0.97%)
Feb 22, 2021 21.48 21.56 21.01 21.16 24,128 -0.21(-0.96%)
Feb 19, 2021 21.33 21.49 21.12 21.37 39,106 -0.21(-0.96%)
Feb 18, 2021 21.69 21.69 21.46 21.57 34,213 +0.09(+0.44%)
Feb 17, 2021 21.57 21.67 21.39 21.48 17,356 +0.04(+0.17%)
Feb 16, 2021 20.88 21.63 20.88 21.44 23,173 +0.45(+2.14%)
Feb 12, 2021 21.07 21.32 20.99 20.99 17,285 -0.06(-0.27%)
Feb 11, 2021 20.86 21.24 20.82 21.05 29,132 +0.02(+0.09%)
Feb 10, 2021 21.03 21.24 20.77 21.03 106,106 -0.26(-1.23%)
Feb 09, 2021 21.46 21.55 21.24 21.29 67,788 -0.21(-0.96%)
Feb 08, 2021 21.42 21.82 21.42 21.50 40,451 -0.07(-0.35%)
Feb 05, 2021 21.54 21.72 21.52 21.57 17,979 -0.15(-0.69%)
Feb 04, 2021 21.97 22.02 21.44 21.72 38,217 -0.26(-1.19%)
Feb 03, 2021 21.80 22.51 21.80 21.99 22,830 +0.19(+0.86%)
Feb 02, 2021 21.74 22.11 21.67 21.80 30,171 -0.24(-1.11%)
Feb 01, 2021 22.77 23.35 22.04 22.04 52,016 -1.11(-4.78%)
Jan 29, 2021 22.85 23.40 22.49 23.15 154,343 +0.43(+1.90%)
Jan 28, 2021 22.77 23.09 22.19 22.72 58,847 -0.17(-0.74%)
Jan 27, 2021 22.61 23.13 22.17 22.89 59,749 +0.71(+3.21%)
Jan 26, 2021 22.49 22.49 22.05 22.17 43,941 -0.34(-1.50%)
Jan 25, 2021 22.92 23.02 22.20 22.51 58,158 -0.34(-1.48%)
Jan 22, 2021 23.15 23.23 22.76 22.85 28,969 -0.07(-0.33%)
Jan 21, 2021 22.83 23.34 22.79 22.92 29,874 +0.13(+0.58%)
Jan 20, 2021 23.56 23.80 22.64 22.79 51,084 -0.96(-4.03%)
Jan 19, 2021 23.28 23.92 23.28 23.75 31,121 +0.15(+0.64%)
Jan 15, 2021 24.27 24.42 23.47 23.60 57,405 -0.58(-2.40%)
Jan 14, 2021 24.20 24.46 23.88 24.18 44,387 -0.19(-0.77%)
Jan 13, 2021 24.99 24.99 24.31 24.37 27,390 -0.62(-2.48%)
Jan 12, 2021 24.95 25.49 24.95 24.99 49,978 -0.02(-0.07%)
Jan 11, 2021 24.65 25.12 24.46 25.00 45,008 +0.69(+2.85%)
Jan 08, 2021 24.69 24.72 24.16 24.31 35,051 -0.47(-1.89%)
Jan 07, 2021 24.59 25.08 24.54 24.78 35,799 +0.02(+0.08%)
Jan 06, 2021 24.82 25.04 24.48 24.76 35,751 -0.04(-0.15%)
Jan 05, 2021 24.74 24.80 24.39 24.80 28,743 +0.06(+0.23%)
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.