Skip to main content

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

19.22 +0.10 (+0.52%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 18.96 19.19 18.96 19.12 5,768 +0.22(+1.17%)
Jun 24, 2024 18.92 18.92 18.77 18.90 12,617 -0.07(-0.38%)
Jun 21, 2024 19.05 19.07 18.97 18.97 2,027 -0.04(-0.21%)
Jun 20, 2024 18.92 19.07 18.92 19.01 2,810 +0.05(+0.25%)
Jun 18, 2024 19.05 19.05 18.94 18.97 2,472 -0.04(-0.20%)
Jun 17, 2024 19.09 19.09 18.96 19.01 10,677 +0.08(+0.40%)
Jun 14, 2024 18.87 18.98 18.87 18.93 7,777 -0.02(-0.09%)
Jun 13, 2024 18.91 19.01 18.87 18.95 10,441 -0.05(-0.25%)
Jun 12, 2024 18.62 18.99 18.62 18.99 6,991 -0.13(-0.68%)
Jun 11, 2024 19.14 19.14 19.06 19.12 6,011 +0.05(+0.24%)
Jun 10, 2024 19.16 19.23 19.04 19.08 6,323 -0.07(-0.36%)
Jun 07, 2024 19.28 19.29 19.12 19.15 11,729 +0.14(+0.76%)
Jun 06, 2024 19.04 19.17 19.00 19.00 2,971 -0.04(-0.18%)
Jun 05, 2024 18.93 19.11 18.93 19.04 2,587 +0.05(+0.25%)
Jun 04, 2024 19.19 19.19 18.91 18.99 16,277 -0.20(-1.02%)
Jun 03, 2024 19.08 19.23 19.06 19.19 9,442 +0.10(+0.54%)
May 31, 2024 19.31 19.39 19.08 19.08 23,144 -0.39(-2.00%)
May 30, 2024 19.69 19.69 19.47 19.47 17,738 -0.28(-1.41%)
May 29, 2024 19.61 19.81 19.61 19.75 23,312 +0.18(+0.93%)
May 28, 2024 19.32 19.57 19.32 19.57 26,884 +0.13(+0.65%)
May 24, 2024 19.36 19.46 19.36 19.44 7,004 +0.02(+0.11%)
May 23, 2024 19.18 19.42 19.15 19.42 15,820 +0.42(+2.23%)
May 22, 2024 18.79 19.03 18.79 19.00 9,817 +0.16(+0.85%)
May 21, 2024 18.76 18.89 18.76 18.84 7,732 +0.01(+0.04%)
May 20, 2024 18.80 18.84 18.68 18.83 15,072 +0.13(+0.67%)
May 17, 2024 18.72 18.74 18.68 18.71 12,304 +0.04(+0.22%)
May 16, 2024 18.69 18.69 18.59 18.67 10,459 +0.01(+0.06%)
May 15, 2024 18.80 18.80 18.61 18.66 11,873 -0.30(-1.56%)
May 14, 2024 18.89 19.02 18.87 18.95 11,500 -0.15(-0.78%)
May 13, 2024 19.00 19.20 19.00 19.10 6,583 -0.03(-0.15%)
May 10, 2024 18.96 19.17 18.96 19.13 6,654 +0.06(+0.31%)
May 09, 2024 19.33 19.33 19.04 19.07 29,361 -0.42(-2.18%)
May 08, 2024 19.48 19.56 19.44 19.49 18,345 +0.17(+0.87%)
May 07, 2024 19.42 19.42 19.30 19.32 11,652 -0.21(-1.08%)
May 06, 2024 19.39 19.60 19.39 19.54 6,576 +0.01(+0.04%)
May 03, 2024 19.23 19.55 19.19 19.53 42,911 -0.15(-0.78%)
May 02, 2024 19.67 19.94 19.66 19.68 9,972 -0.25(-1.28%)
May 01, 2024 20.08 20.08 19.62 19.93 16,116 -0.01(-0.03%)
Apr 30, 2024 19.78 19.94 19.64 19.94 42,213 +0.32(+1.65%)
Apr 29, 2024 19.63 19.71 19.56 19.62 6,113 -0.18(-0.91%)
Apr 26, 2024 19.84 19.84 19.61 19.80 31,451 +0.01(+0.04%)
Apr 25, 2024 19.93 20.01 19.77 19.79 19,629 +0.11(+0.56%)
Apr 24, 2024 19.96 19.96 19.66 19.68 11,947 -0.09(-0.46%)
Apr 23, 2024 19.84 19.96 19.70 19.77 30,273 -0.16(-0.79%)
Apr 22, 2024 20.08 20.11 19.88 19.93 25,679 -0.17(-0.84%)
Apr 19, 2024 20.00 20.13 20.00 20.09 17,256 -0.09(-0.42%)
Apr 18, 2024 20.02 20.22 20.02 20.18 17,316 -0.00(-0.01%)
Apr 17, 2024 20.07 20.18 19.99 20.18 21,673 +0.21(+1.03%)
Apr 16, 2024 19.88 20.02 19.84 19.97 225,453 +0.29(+1.46%)
Apr 15, 2024 19.19 19.76 19.19 19.69 71,459 +0.34(+1.78%)
Apr 12, 2024 19.17 19.38 19.17 19.34 141,372 +0.23(+1.20%)
Apr 11, 2024 19.15 19.29 19.00 19.11 8,463 -0.01(-0.03%)
Apr 10, 2024 18.82 19.26 18.82 19.12 24,377 +0.71(+3.88%)
Apr 09, 2024 18.55 18.55 18.40 18.40 4,692 -0.23(-1.25%)
Apr 08, 2024 18.71 18.71 18.63 18.64 7,760 -0.11(-0.57%)
Apr 05, 2024 18.96 18.96 18.73 18.74 13,517 -0.12(-0.63%)
Apr 04, 2024 18.51 18.92 18.50 18.86 16,727 +0.15(+0.78%)
Apr 03, 2024 18.81 18.81 18.70 18.72 2,854 -0.02(-0.10%)
Apr 02, 2024 18.59 18.78 18.59 18.73 18,892 +0.23(+1.22%)
Apr 01, 2024 18.03 18.51 18.01 18.51 15,539 +0.33(+1.82%)
Mar 28, 2024 18.20 18.30 18.16 18.18 5,440 -0.12(-0.68%)
Mar 27, 2024 18.40 18.46 18.30 18.30 6,553 -0.46(-2.46%)
Mar 26, 2024 18.69 18.76 18.64 18.76 12,825 +0.09(+0.46%)
Mar 25, 2024 18.55 18.68 18.55 18.68 3,488 +0.10(+0.54%)
Mar 22, 2024 18.30 18.59 18.30 18.58 14,937 +0.25(+1.34%)
Mar 21, 2024 18.33 18.46 18.32 18.33 53,341 -0.12(-0.64%)
Mar 20, 2024 18.70 18.72 18.43 18.45 5,771 -0.27(-1.42%)
Mar 19, 2024 18.71 18.79 18.66 18.71 4,571 +0.01(+0.05%)
Mar 18, 2024 18.60 18.71 18.60 18.71 9,449 +0.01(+0.06%)
Mar 15, 2024 18.75 18.78 18.64 18.69 30,366 +0.02(+0.11%)
Mar 14, 2024 18.43 18.82 18.43 18.67 51,883 +0.27(+1.49%)
Mar 13, 2024 18.28 18.42 18.24 18.40 6,188 +0.12(+0.65%)
Mar 12, 2024 18.29 18.38 18.25 18.28 11,742 +0.06(+0.32%)
Mar 11, 2024 18.20 18.31 18.19 18.22 127,162 +0.09(+0.52%)
Mar 08, 2024 18.12 18.19 18.09 18.13 24,823 -0.20(-1.11%)
Mar 07, 2024 18.19 18.41 18.19 18.33 129,090 +0.00(+0.01%)
Mar 06, 2024 18.35 18.38 18.31 18.33 4,522 -0.09(-0.49%)
Mar 05, 2024 18.24 18.49 18.17 18.42 63,565 +0.22(+1.19%)
Mar 04, 2024 18.36 18.58 18.17 18.20 61,469 -0.18(-0.97%)
Mar 01, 2024 18.60 18.60 18.38 18.38 6,587 -0.18(-0.98%)
Feb 29, 2024 18.71 18.71 18.48 18.56 15,817 -0.18(-0.96%)
Feb 28, 2024 18.98 18.98 18.65 18.74 44,362 -0.21(-1.10%)
Feb 27, 2024 18.85 19.02 18.80 18.95 4,752 -0.04(-0.19%)
Feb 26, 2024 18.75 19.00 18.75 18.99 14,636 +0.24(+1.26%)
Feb 23, 2024 18.83 18.83 18.68 18.75 3,923 -0.01(-0.06%)
Feb 22, 2024 18.66 18.82 18.66 18.76 40,470 -0.07(-0.37%)
Feb 21, 2024 18.87 18.92 18.80 18.83 9,694 -0.11(-0.57%)
Feb 20, 2024 18.92 19.01 18.87 18.94 13,169 +0.05(+0.26%)
Feb 16, 2024 18.90 19.00 18.81 18.89 14,737 +0.20(+1.05%)
Feb 15, 2024 19.09 19.09 18.69 18.70 21,911 -0.47(-2.46%)
Feb 14, 2024 19.24 19.29 19.05 19.17 18,923 -0.12(-0.65%)
Feb 13, 2024 19.29 19.52 19.29 19.29 60,989 +0.37(+1.96%)
Feb 12, 2024 18.77 18.95 18.75 18.92 28,346 +0.06(+0.30%)
Feb 09, 2024 18.86 19.02 18.85 18.87 18,686 -0.04(-0.22%)
Feb 08, 2024 18.98 19.04 18.86 18.91 7,264 -0.07(-0.38%)
Feb 07, 2024 19.00 19.11 18.90 18.98 18,666 -0.01(-0.04%)
Feb 06, 2024 19.26 19.26 18.96 18.99 20,879 -0.27(-1.39%)
Feb 05, 2024 19.19 19.32 19.14 19.26 35,317 +0.40(+2.10%)
Feb 02, 2024 18.80 19.19 18.78 18.86 25,852 +0.21(+1.15%)
Feb 01, 2024 19.03 19.10 18.65 18.65 25,122 -0.30(-1.60%)
Jan 31, 2024 18.85 19.04 18.63 18.95 53,130 +0.12(+0.62%)
Jan 30, 2024 18.68 18.84 18.68 18.83 20,601 +0.15(+0.79%)
Jan 29, 2024 18.71 18.84 18.65 18.69 26,848 -0.09(-0.47%)
Jan 26, 2024 18.63 18.82 18.63 18.77 14,171 +0.05(+0.26%)
Jan 25, 2024 18.91 18.91 18.64 18.72 24,230 -0.20(-1.04%)
Jan 24, 2024 18.60 18.95 18.51 18.92 19,524 +0.26(+1.37%)
Jan 23, 2024 18.45 18.74 18.45 18.67 21,964 +0.05(+0.26%)
Jan 22, 2024 18.51 18.65 18.42 18.62 34,983 -0.05(-0.26%)
Jan 19, 2024 18.82 18.86 18.59 18.67 43,262 -0.20(-1.04%)
Jan 18, 2024 18.63 18.97 18.63 18.86 26,594 +0.17(+0.89%)
Jan 17, 2024 18.55 18.90 18.45 18.70 36,031 +0.34(+1.88%)
Jan 16, 2024 18.33 18.40 18.24 18.35 8,950 +0.08(+0.43%)
Jan 12, 2024 18.15 18.31 18.15 18.27 9,147 -0.09(-0.48%)
Jan 11, 2024 18.20 18.45 18.20 18.36 18,288 +0.18(+0.97%)
Jan 10, 2024 18.27 18.27 18.13 18.18 21,146 -0.04(-0.23%)
Jan 09, 2024 18.17 18.32 18.15 18.23 27,880 +0.15(+0.84%)
Jan 08, 2024 18.40 18.40 18.08 18.08 34,947 -0.29(-1.55%)
Jan 05, 2024 18.34 18.50 18.20 18.36 31,587 +0.03(+0.16%)
Jan 04, 2024 18.26 18.37 18.16 18.33 60,276 +0.11(+0.59%)
Jan 03, 2024 17.92 18.27 17.92 18.22 38,572 +0.37(+2.09%)
Jan 02, 2024 18.01 18.04 17.80 17.85 30,337 -0.10(-0.55%)
Dec 29, 2023 17.91 17.97 17.84 17.95 23,798 +0.15(+0.83%)
Dec 28, 2023 17.86 17.93 17.79 17.80 23,949 -0.06(-0.33%)
Dec 27, 2023 17.93 17.97 17.86 17.86 47,214 -0.13(-0.71%)
Dec 26, 2023 18.09 18.10 17.93 17.99 16,648 -0.09(-0.49%)
Dec 22, 2023 18.07 18.17 17.99 18.08 25,416 -0.06(-0.33%)
Dec 21, 2023 18.15 18.30 18.09 18.13 36,336 -0.16(-0.86%)
Dec 20, 2023 18.06 18.29 17.99 18.29 19,181 +0.24(+1.34%)
Dec 19, 2023 18.09 18.11 18.04 18.05 23,895 -0.12(-0.64%)
Dec 18, 2023 18.05 18.21 18.05 18.17 17,775 +0.07(+0.37%)
Dec 15, 2023 17.92 18.29 17.92 18.10 34,358 +0.20(+1.14%)
Dec 14, 2023 18.05 18.05 17.81 17.89 139,028 -0.53(-2.89%)
Dec 13, 2023 19.02 19.14 18.36 18.43 79,376 -0.68(-3.57%)
Dec 12, 2023 19.16 19.21 19.07 19.11 22,144 -0.01(-0.08%)
Dec 11, 2023 19.14 19.24 19.08 19.12 16,756 -0.01(-0.05%)
Dec 08, 2023 19.21 19.31 19.08 19.13 17,945 +0.06(+0.30%)
Dec 07, 2023 19.15 19.16 19.06 19.08 12,204 -0.01(-0.05%)
Dec 06, 2023 18.90 19.10 18.83 19.08 93,170 +0.05(+0.25%)
Dec 05, 2023 19.00 19.14 19.00 19.04 18,420 +0.09(+0.46%)
Dec 04, 2023 19.11 19.16 18.95 18.95 22,452 -0.09(-0.46%)
Dec 01, 2023 19.45 19.45 19.04 19.04 75,764 -0.42(-2.14%)
Nov 30, 2023 19.57 19.68 19.45 19.45 39,134 -0.13(-0.64%)
Nov 29, 2023 19.68 19.68 19.45 19.58 73,408 -0.20(-1.03%)
Nov 28, 2023 19.94 19.97 19.75 19.78 21,179 -0.05(-0.24%)
Nov 27, 2023 19.87 19.98 19.74 19.83 19,932 -0.09(-0.44%)
Nov 24, 2023 20.02 20.02 19.92 19.92 4,375 -0.05(-0.24%)
Nov 22, 2023 19.83 20.07 19.82 19.97 26,137 -0.07(-0.34%)
Nov 21, 2023 19.99 20.09 19.98 20.03 24,528 +0.08(+0.39%)
Nov 20, 2023 20.09 20.24 19.95 19.96 47,945 -0.14(-0.67%)
Nov 17, 2023 19.98 20.14 19.98 20.09 9,451 +0.06(+0.29%)
Nov 16, 2023 19.99 20.11 19.98 20.03 29,931 +0.01(+0.05%)
Nov 15, 2023 20.09 20.09 19.88 20.02 34,716 -0.08(-0.39%)
Nov 14, 2023 20.39 20.56 19.90 20.10 157,646 -1.10(-5.20%)
Nov 13, 2023 21.11 21.33 21.11 21.20 21,232 +0.19(+0.92%)
Nov 10, 2023 21.23 21.30 21.01 21.01 31,100 -0.24(-1.14%)
Nov 09, 2023 20.85 21.29 20.85 21.25 12,594 +0.30(+1.41%)
Nov 08, 2023 21.05 21.05 20.91 20.96 12,304 -0.08(-0.40%)
Nov 07, 2023 21.01 21.08 20.93 21.04 40,686 +0.19(+0.93%)
Nov 06, 2023 20.58 20.95 20.58 20.85 48,160 +0.29(+1.41%)
Nov 03, 2023 20.75 20.75 20.27 20.56 59,849 -0.50(-2.39%)
Nov 02, 2023 21.38 21.41 20.99 21.06 205,443 -0.72(-3.29%)
Nov 01, 2023 21.90 21.97 21.71 21.78 106,660 -0.09(-0.40%)
Oct 31, 2023 22.21 22.30 21.82 21.86 37,485 -0.45(-2.00%)
Oct 30, 2023 22.27 22.62 22.13 22.31 133,612 +0.15(+0.66%)
Oct 27, 2023 21.94 22.43 21.94 22.16 103,895 +0.14(+0.62%)
Oct 26, 2023 22.50 22.50 21.87 22.03 109,726 -0.43(-1.90%)
Oct 25, 2023 22.12 22.54 22.12 22.45 120,986 +0.48(+2.20%)
Oct 24, 2023 22.21 22.21 21.94 21.97 61,331 -0.29(-1.30%)
Oct 23, 2023 22.19 22.33 21.96 22.26 178,611 +0.25(+1.14%)
Oct 20, 2023 21.97 22.09 21.77 22.01 174,038 +0.04(+0.18%)
Oct 19, 2023 21.50 22.00 21.50 21.97 155,936 +0.59(+2.76%)
Oct 18, 2023 21.04 21.40 21.01 21.38 193,217 +0.42(+1.98%)
Oct 17, 2023 20.93 21.06 20.68 20.96 25,124 +0.12(+0.56%)
Oct 16, 2023 21.06 21.13 20.76 20.85 39,003 -0.17(-0.83%)
Oct 13, 2023 21.01 21.10 20.92 21.02 23,118 -0.01(-0.05%)
Oct 12, 2023 20.86 21.10 20.85 21.03 31,744 +0.34(+1.64%)
Oct 11, 2023 20.95 20.99 20.68 20.69 107,067 -0.44(-2.06%)
Oct 10, 2023 21.21 21.35 20.97 21.13 49,853 -0.10(-0.46%)
Oct 09, 2023 21.70 21.70 21.19 21.22 85,071 -0.29(-1.34%)
Oct 06, 2023 21.87 22.01 21.41 21.51 72,860 -0.11(-0.50%)
Oct 05, 2023 21.73 21.87 21.59 21.62 48,839 -0.10(-0.45%)
Oct 04, 2023 21.93 22.09 21.71 21.72 78,185 -0.28(-1.28%)
Oct 03, 2023 21.72 22.02 21.62 22.00 218,581 +0.46(+2.12%)
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.