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 (%)
Apr 29, 2022 15.81 16.33 15.75 16.30 40,987 +0.65(+4.14%)
Apr 28, 2022 15.83 15.97 15.58 15.65 22,249 -0.28(-1.77%)
Apr 27, 2022 15.82 15.93 15.68 15.93 17,343 +0.08(+0.53%)
Apr 26, 2022 15.57 15.85 15.57 15.85 21,639 +0.26(+1.69%)
Apr 25, 2022 15.67 15.80 15.53 15.59 22,088 +0.07(+0.44%)
Apr 22, 2022 15.33 15.55 15.33 15.52 22,502 +0.24(+1.58%)
Apr 21, 2022 15.31 15.31 15.06 15.28 9,753 +0.15(+0.99%)
Apr 20, 2022 15.46 15.50 15.12 15.12 19,132 -0.26(-1.71%)
Apr 19, 2022 15.81 15.81 15.38 15.39 100,148 -0.35(-2.21%)
Apr 18, 2022 15.74 15.87 15.68 15.74 77,183 +0.02(+0.12%)
Apr 14, 2022 15.71 15.72 15.59 15.72 9,914 +0.08(+0.54%)
Apr 13, 2022 15.78 15.78 15.59 15.63 11,697 -0.09(-0.60%)
Apr 12, 2022 15.67 15.78 15.59 15.73 15,641 +0.02(+0.14%)
Apr 11, 2022 15.61 15.72 15.55 15.70 13,576 +0.18(+1.18%)
Apr 08, 2022 15.66 15.66 15.48 15.52 5,965 -0.01(-0.08%)
Apr 07, 2022 15.59 15.64 15.50 15.53 9,343 +0.13(+0.81%)
Apr 06, 2022 15.69 15.69 15.41 15.41 9,663 -0.17(-1.08%)
Apr 05, 2022 15.49 15.60 15.37 15.58 9,833 +0.01(+0.06%)
Apr 04, 2022 15.42 15.65 15.42 15.57 5,684 +0.08(+0.51%)
Apr 01, 2022 15.69 15.71 15.49 15.49 7,723 -0.26(-1.68%)
Mar 31, 2022 15.61 15.75 15.50 15.75 9,451 +0.15(+0.94%)
Mar 30, 2022 15.50 15.65 15.50 15.60 6,695 +0.11(+0.70%)
Mar 29, 2022 15.86 15.97 15.45 15.50 23,285 -0.46(-2.90%)
Mar 28, 2022 16.11 16.14 15.94 15.96 28,681 -0.17(-1.06%)
Mar 25, 2022 16.28 16.30 16.13 16.13 10,626 -0.21(-1.30%)
Mar 24, 2022 16.46 16.46 16.34 16.34 13,220 -0.09(-0.52%)
Mar 23, 2022 16.40 16.43 16.32 16.43 9,277 +0.16(+0.96%)
Mar 22, 2022 16.30 16.36 16.18 16.27 17,311 -0.01(-0.09%)
Mar 21, 2022 16.23 16.37 16.13 16.29 9,266 +0.12(+0.73%)
Mar 18, 2022 16.40 16.40 16.16 16.17 5,790 -0.11(-0.66%)
Mar 17, 2022 16.43 16.43 16.23 16.28 9,344 -0.22(-1.33%)
Mar 16, 2022 16.42 16.82 16.41 16.50 9,799 -0.22(-1.29%)
Mar 15, 2022 16.78 16.80 16.71 16.71 5,440 -0.12(-0.70%)
Mar 14, 2022 16.73 16.85 16.57 16.83 14,846 +0.16(+0.97%)
Mar 11, 2022 16.39 16.68 16.39 16.67 6,899 +0.16(+0.95%)
Mar 10, 2022 16.73 16.77 16.51 16.51 2,776 -0.11(-0.64%)
Mar 09, 2022 16.75 16.75 16.39 16.62 26,544 -0.22(-1.29%)
Mar 08, 2022 16.69 16.85 16.54 16.84 14,046 +0.11(+0.63%)
Mar 07, 2022 16.52 16.75 16.41 16.73 17,967 +0.26(+1.60%)
Mar 04, 2022 16.67 16.67 16.44 16.47 5,556 -0.08(-0.49%)
Mar 03, 2022 16.58 16.68 16.49 16.55 11,018 -0.12(-0.75%)
Mar 02, 2022 16.67 16.73 16.59 16.68 15,796 -0.29(-1.68%)
Mar 01, 2022 16.86 17.00 16.79 16.96 22,476 +0.11(+0.66%)
Feb 28, 2022 16.72 17.04 16.72 16.85 17,991 +0.23(+1.35%)
Feb 25, 2022 16.96 16.91 16.62 16.62 32,736 -0.42(-2.45%)
Feb 24, 2022 17.61 17.66 16.95 17.04 55,127 -0.27(-1.57%)
Feb 23, 2022 16.99 17.32 16.96 17.31 19,844 +0.23(+1.32%)
Feb 22, 2022 17.14 17.14 16.90 17.09 26,769 +0.10(+0.61%)
Feb 18, 2022 16.99 0 +0.09(+0.56%)
Feb 17, 2022 16.69 16.91 16.69 16.89 9,134 +0.19(+1.13%)
Feb 16, 2022 16.83 16.83 16.62 16.70 10,025 -0.05(-0.30%)
Feb 15, 2022 17.14 17.14 16.59 16.75 5,473 -0.12(-0.68%)
Feb 14, 2022 16.67 16.95 16.66 16.87 17,695 +0.15(+0.91%)
Feb 11, 2022 16.56 16.80 16.39 16.72 18,115 +0.21(+1.26%)
Feb 10, 2022 16.22 16.64 16.22 16.51 11,832 +0.35(+2.14%)
Feb 09, 2022 16.37 16.37 16.11 16.16 13,958 -0.35(-2.11%)
Feb 08, 2022 16.37 16.51 16.37 16.51 997 +0.03(+0.20%)
Feb 07, 2022 16.39 16.49 16.35 16.48 15,319 +0.09(+0.58%)
Feb 04, 2022 16.42 16.55 16.30 16.38 6,689 +0.16(+0.96%)
Feb 03, 2022 16.12 16.28 16.23 14,684 +0.16(+1.01%)
Feb 02, 2022 16.27 16.27 16.04 16.07 15,442 -0.23(-1.43%)
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.