Skip to main content

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

11.28 +0.06 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 13.54 13.54 13.38 13.39 25,242 -0.14(-1.04%)
Aug 30, 2021 13.79 13.79 13.52 13.53 54,649 -0.28(-2.01%)
Aug 27, 2021 14.01 14.01 13.74 13.81 25,200 -0.26(-1.82%)
Aug 26, 2021 14.10 14.15 13.99 14.07 22,637 -0.01(-0.07%)
Aug 25, 2021 14.02 14.06 13.95 14.08 2,944 +0.01(+0.07%)
Aug 24, 2021 13.92 14.09 13.90 14.07 22,775 +0.14(+1.01%)
Aug 23, 2021 13.78 13.93 13.78 13.93 9,639 +0.08(+0.54%)
Aug 20, 2021 14.06 14.06 13.77 13.85 16,433 -0.16(-1.14%)
Aug 19, 2021 14.32 14.32 13.98 14.01 34,995 -0.15(-1.09%)
Aug 18, 2021 14.04 14.17 13.96 14.17 24,748 +0.28(+2.02%)
Aug 17, 2021 14.01 14.10 13.88 13.88 17,282 -0.01(-0.10%)
Aug 16, 2021 13.91 13.95 13.81 13.90 31,073 +0.04(+0.27%)
Aug 13, 2021 14.04 14.07 13.86 13.86 10,705 -0.18(-1.27%)
Aug 12, 2021 14.10 14.14 14.03 14.04 11,099 -0.09(-0.66%)
Aug 11, 2021 14.24 14.27 14.12 14.13 4,915 -0.18(-1.25%)
Aug 10, 2021 14.06 14.32 14.05 14.31 16,801 +0.31(+2.19%)
Aug 09, 2021 13.96 14.06 13.95 14.01 5,783 +0.12(+0.84%)
Aug 06, 2021 13.74 13.89 13.74 13.89 7,156 +0.07(+0.48%)
Aug 05, 2021 13.92 13.99 13.82 13.82 6,219 -0.26(-1.87%)
Aug 04, 2021 14.00 14.16 13.92 14.09 14,320 +0.11(+0.80%)
Aug 03, 2021 13.95 14.15 13.95 13.97 12,903 -0.07(-0.47%)
Aug 02, 2021 13.89 14.05 13.75 14.04 13,643 +0.07(+0.47%)
Jul 30, 2021 13.82 13.97 13.68 13.97 33,055 -0.08(-0.60%)
Jul 29, 2021 13.87 14.07 13.79 14.06 16,544 +0.01(+0.07%)
Jul 28, 2021 13.92 14.12 13.92 14.05 13,895 +0.12(+0.87%)
Jul 27, 2021 14.20 14.20 13.88 13.93 43,926 -0.19(-1.32%)
Jul 26, 2021 14.10 14.20 14.08 14.11 4,506 +0.02(+0.12%)
Jul 23, 2021 14.23 14.32 14.10 14.10 14,548 -0.27(-1.89%)
Jul 22, 2021 14.25 14.48 14.25 14.37 24,603 +0.22(+1.52%)
Jul 21, 2021 14.06 14.16 14.00 14.15 32,156 +0.05(+0.33%)
Jul 20, 2021 14.51 14.51 14.01 14.10 54,009 -0.67(-4.51%)
Jul 19, 2021 14.54 14.97 14.54 14.77 63,364 +0.51(+3.55%)
Jul 16, 2021 14.24 14.27 14.08 14.26 46,720 -0.03(-0.19%)
Jul 15, 2021 14.39 14.39 14.26 14.29 19,431 -0.06(-0.40%)
Jul 14, 2021 14.53 14.57 14.29 14.35 29,415 -0.22(-1.54%)
Jul 13, 2021 14.20 14.67 14.20 14.57 34,665 +0.38(+2.71%)
Jul 12, 2021 14.34 14.45 14.17 14.19 10,776 -0.22(-1.56%)
Jul 09, 2021 14.78 14.78 14.41 14.41 25,939 -0.44(-2.97%)
Jul 08, 2021 15.14 15.14 14.77 14.85 31,775 +0.04(+0.25%)
Jul 07, 2021 15.00 15.00 14.70 14.82 32,482 -0.11(-0.75%)
Jul 06, 2021 15.15 15.37 14.90 14.93 27,241 -0.26(-1.73%)
Jul 02, 2021 15.26 15.29 15.06 15.19 32,821 -0.11(-0.74%)
Jul 01, 2021 15.46 15.50 15.11 15.30 14,915 -0.14(-0.91%)
Jun 30, 2021 15.29 15.44 15.08 15.44 20,584 +0.21(+1.35%)
Jun 29, 2021 15.09 15.24 15.01 15.24 27,902 +0.08(+0.50%)
Jun 28, 2021 14.95 15.37 14.94 15.16 23,504 +0.11(+0.74%)
Jun 25, 2021 15.28 15.32 15.04 15.05 25,627 -0.26(-1.69%)
Jun 24, 2021 15.19 15.41 15.18 15.31 25,378 +0.10(+0.68%)
Jun 23, 2021 15.14 15.21 15.08 15.21 16,316 +0.13(+0.88%)
Jun 22, 2021 15.08 15.13 15.02 15.07 26,287 +0.08(+0.53%)
Jun 21, 2021 15.45 15.55 14.91 15.00 54,640 -0.59(-3.79%)
Jun 18, 2021 15.33 15.59 15.16 15.59 21,724 +0.44(+2.91%)
Jun 17, 2021 15.27 15.31 15.12 15.14 21,698 -0.03(-0.19%)
Jun 16, 2021 14.94 15.17 14.81 15.17 58,470 +0.24(+1.63%)
Jun 15, 2021 14.72 14.93 14.72 14.93 26,298 +0.29(+1.98%)
Jun 14, 2021 14.75 14.78 14.64 14.64 17,918 -0.11(-0.76%)
Jun 11, 2021 14.56 14.87 14.56 14.75 52,421 +0.15(+1.02%)
Jun 10, 2021 14.79 14.83 14.54 14.60 27,936 -0.25(-1.68%)
Jun 09, 2021 14.78 14.87 14.75 14.85 28,939 -0.06(-0.39%)
Jun 08, 2021 15.09 15.09 14.85 14.91 28,867 -0.20(-1.30%)
Jun 07, 2021 15.38 15.38 15.02 15.11 35,240 -0.28(-1.83%)
Jun 04, 2021 15.31 15.54 15.31 15.39 34,037 -0.03(-0.18%)
Jun 03, 2021 15.43 15.56 15.40 15.42 21,391 +0.06(+0.37%)
Jun 02, 2021 15.70 15.70 15.35 15.36 35,053 -0.37(-2.32%)
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.