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 (%)
Jun 28, 2019 26.06 26.08 25.89 25.97 7,119 -0.17(-0.65%)
Jun 27, 2019 26.16 26.25 26.14 26.14 2,948 -0.26(-0.98%)
Jun 26, 2019 26.02 26.51 25.99 26.40 6,537 +0.49(+1.88%)
Jun 25, 2019 25.54 25.97 25.52 25.91 923 +0.34(+1.33%)
Jun 24, 2019 25.42 25.60 25.42 25.57 1,479 +0.15(+0.60%)
Jun 21, 2019 25.47 25.49 25.42 25.42 1,988 +0.27(+1.07%)
Jun 20, 2019 25.38 25.38 25.06 25.15 1,374 -0.12(-0.49%)
Jun 19, 2019 25.46 25.53 25.25 25.27 1,619 -0.18(-0.72%)
Jun 18, 2019 25.40 25.47 25.31 25.46 3,483 +0.04(+0.15%)
Jun 17, 2019 25.85 25.85 25.34 25.42 3,976 -0.19(-0.74%)
Jun 14, 2019 25.73 25.73 25.53 25.61 2,418 -0.03(-0.13%)
Jun 13, 2019 25.68 25.75 25.64 25.64 2,573 -0.04(-0.14%)
Jun 12, 2019 25.96 25.96 25.68 25.68 1,739 -0.06(-0.22%)
Jun 11, 2019 25.90 25.95 25.73 25.73 425 -0.04(-0.14%)
Jun 10, 2019 25.86 25.96 25.77 25.77 1,434 +0.01(+0.04%)
Jun 07, 2019 25.79 25.79 25.62 25.76 2,364 -0.07(-0.25%)
Jun 06, 2019 25.86 25.99 25.83 25.83 3,090 -0.08(-0.29%)
Jun 05, 2019 26.26 26.26 25.90 25.90 3,408 -0.57(-2.15%)
Jun 04, 2019 26.39 26.68 26.39 26.47 1,249 +0.14(+0.55%)
Jun 03, 2019 26.40 26.50 26.33 26.33 1,814 -0.10(-0.39%)
May 31, 2019 26.68 26.68 26.31 26.43 1,397 -0.14(-0.53%)
May 30, 2019 26.52 26.63 26.52 26.57 354 -0.12(-0.45%)
May 29, 2019 26.46 26.74 26.46 26.69 4,936 +0.38(+1.46%)
May 28, 2019 26.07 26.31 26.07 26.31 247 +0.23(+0.89%)
May 24, 2019 26.13 26.13 25.96 26.08 1,504 -0.08(-0.32%)
May 23, 2019 26.42 26.42 26.16 26.16 2,249 -0.05(-0.18%)
May 22, 2019 26.27 26.27 26.18 26.21 4,333 -0.05(-0.18%)
May 21, 2019 26.26 26.33 26.20 26.26 1,755 -0.15(-0.56%)
May 20, 2019 26.20 26.42 26.18 26.40 3,495 +0.22(+0.85%)
May 17, 2019 26.16 26.18 26.16 26.18 214 +0.14(+0.53%)
May 16, 2019 26.24 26.24 25.90 26.04 4,811 -0.04(-0.17%)
May 15, 2019 26.37 26.37 26.09 26.09 2,679 -0.23(-0.88%)
May 14, 2019 26.32 26.32 26.32 26.32 38 -0.08(-0.32%)
May 13, 2019 26.59 26.59 26.40 26.40 2,131 +0.06(+0.21%)
May 10, 2019 26.83 26.83 26.31 26.35 1,504 -0.30(-1.12%)
May 09, 2019 26.80 26.94 26.65 26.65 2,706 +0.00(+0.00%)
May 08, 2019 26.80 26.80 26.59 26.65 1,451 -0.15(-0.56%)
May 07, 2019 26.24 26.80 26.24 26.80 4,862 +0.57(+2.16%)
May 06, 2019 26.26 26.29 26.23 26.23 400 +0.05(+0.19%)
May 03, 2019 26.27 26.34 26.18 26.18 698 -0.19(-0.72%)
May 02, 2019 26.20 26.40 26.20 26.37 1,708 -0.03(-0.10%)
May 01, 2019 26.39 26.39 26.18 26.39 1,519 -0.00(-0.01%)
Apr 30, 2019 26.72 26.72 26.39 26.39 3,989 -0.27(-1.01%)
Apr 29, 2019 26.48 26.66 26.48 26.66 1,951 +0.24(+0.91%)
Apr 26, 2019 26.56 26.56 26.42 26.42 644 -0.07(-0.27%)
Apr 25, 2019 26.81 26.81 26.50 26.50 1,401 -0.05(-0.18%)
Apr 24, 2019 26.63 26.63 26.46 26.54 1,312 -0.19(-0.72%)
Apr 23, 2019 26.75 26.75 26.73 26.74 181 -0.34(-1.25%)
Apr 22, 2019 26.89 27.26 26.80 27.07 6,792 +0.30(+1.11%)
Apr 18, 2019 26.89 26.89 26.74 26.78 806 -0.14(-0.51%)
Apr 17, 2019 26.70 26.98 26.70 26.92 2,009 +0.21(+0.78%)
Apr 16, 2019 26.42 26.71 26.42 26.71 1,381 +0.57(+2.20%)
Apr 15, 2019 26.18 26.18 26.13 26.13 80 +0.11(+0.42%)
Apr 12, 2019 26.24 26.24 26.03 26.03 161 -0.11(-0.40%)
Apr 11, 2019 26.13 26.13 26.13 26.13 139 -0.01(-0.03%)
Apr 10, 2019 26.26 26.26 26.14 26.14 1,186 -0.22(-0.84%)
Apr 09, 2019 26.24 26.36 26.24 26.36 977 +0.17(+0.65%)
Apr 08, 2019 26.09 26.26 26.09 26.19 1,240 +0.10(+0.39%)
Apr 05, 2019 26.24 26.24 26.09 26.09 698 -0.17(-0.66%)
Apr 04, 2019 26.22 26.38 26.20 26.26 1,470 +0.08(+0.32%)
Apr 03, 2019 26.18 26.22 26.12 26.18 2,506 +0.01(+0.03%)
Apr 02, 2019 26.52 26.52 26.17 26.17 709 -0.17(-0.64%)
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.