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 (%)
Sep 30, 2016 31.28 31.50 31.10 31.50 7,343 +0.28(+0.89%)
Sep 29, 2016 31.08 31.43 31.05 31.23 18,481 +0.22(+0.72%)
Sep 28, 2016 31.04 31.20 31.00 31.00 13,470 -0.22(-0.71%)
Sep 27, 2016 30.90 31.23 30.90 31.23 3,327 +0.33(+1.05%)
Sep 26, 2016 30.97 31.08 30.88 30.90 7,475 -0.09(-0.27%)
Sep 23, 2016 31.13 31.23 30.91 30.99 11,824 -0.07(-0.24%)
Sep 22, 2016 31.15 31.17 31.04 31.06 67,437 -0.54(-1.71%)
Sep 21, 2016 31.91 32.30 31.58 31.60 3,135 -0.36(-1.14%)
Sep 20, 2016 31.79 31.97 31.71 31.97 2,738 -0.18(-0.57%)
Sep 19, 2016 32.32 32.32 31.98 32.15 5,120 -0.15(-0.46%)
Sep 16, 2016 32.45 32.45 32.30 32.30 2,446 +0.06(+0.17%)
Sep 15, 2016 32.54 32.54 32.24 32.24 1,409 -0.19(-0.58%)
Sep 14, 2016 32.41 32.45 32.24 32.43 2,752 -0.03(-0.10%)
Sep 13, 2016 32.00 32.55 32.00 32.46 12,943 +0.75(+2.38%)
Sep 12, 2016 32.34 32.35 31.61 31.71 9,220 -0.39(-1.20%)
Sep 09, 2016 31.47 32.10 31.30 32.10 37,548 +1.21(+3.92%)
Sep 08, 2016 30.73 30.88 30.73 30.88 4,085 +0.34(+1.12%)
Sep 07, 2016 30.77 30.77 30.54 30.54 3,387 -0.18(-0.60%)
Sep 06, 2016 30.86 30.90 30.73 30.73 2,535 -0.22(-0.72%)
Sep 02, 2016 30.71 30.95 30.95 30.95 4,437 -0.28(-0.89%)
Sep 01, 2016 31.13 31.32 31.13 31.23 3,190 +0.07(+0.24%)
Aug 31, 2016 31.26 31.32 31.12 31.15 2,234 -0.04(-0.12%)
Aug 30, 2016 31.30 31.32 31.19 31.19 1,072 +0.04(+0.12%)
Aug 29, 2016 31.49 31.49 31.06 31.15 6,809 -0.30(-0.94%)
Aug 26, 2016 31.30 31.63 30.95 31.45 4,700 +0.30(+0.95%)
Aug 25, 2016 31.09 31.18 30.99 31.15 3,338 -0.15(-0.47%)
Aug 24, 2016 31.06 31.39 31.06 31.30 5,775 +0.20(+0.65%)
Aug 23, 2016 30.99 31.10 30.99 31.10 2,074 -0.09(-0.30%)
Aug 22, 2016 31.26 31.34 31.19 31.19 2,711 -0.16(-0.51%)
Aug 19, 2016 31.32 31.44 31.28 31.35 2,187 +0.18(+0.58%)
Aug 18, 2016 31.15 31.21 31.00 31.17 10,768 +0.13(+0.42%)
Aug 17, 2016 31.17 31.37 31.04 31.04 6,294 -0.07(-0.24%)
Aug 16, 2016 30.84 31.15 30.84 31.12 22,956 +0.35(+1.14%)
Aug 15, 2016 30.78 30.78 30.65 30.76 2,362 -0.00(-0.00%)
Aug 12, 2016 30.75 30.80 30.51 30.76 1,010 -0.09(-0.30%)
Aug 11, 2016 30.82 30.96 30.78 30.86 1,393 +0.28(+0.91%)
Aug 10, 2016 30.49 30.58 30.49 30.58 7,008 -0.09(-0.29%)
Aug 09, 2016 30.78 30.78 30.67 30.67 140 +0.04(+0.14%)
Aug 08, 2016 30.55 30.63 30.55 30.63 703 -0.08(-0.26%)
Aug 05, 2016 30.69 30.76 30.62 30.71 2,605 -0.05(-0.17%)
Aug 04, 2016 30.80 30.80 30.69 30.76 8,156 +0.06(+0.21%)
Aug 03, 2016 30.63 30.70 30.60 30.70 3,174 +0.18(+0.58%)
Aug 02, 2016 30.14 30.54 30.14 30.52 27,432 +0.40(+1.33%)
Aug 01, 2016 30.36 30.36 30.12 30.12 2,756 -0.02(-0.06%)
Jul 29, 2016 30.38 30.49 30.03 30.14 3,968 -0.32(-1.06%)
Jul 28, 2016 30.78 30.78 30.40 30.46 5,166 -0.23(-0.75%)
Jul 27, 2016 30.45 30.75 30.45 30.69 987 +0.22(+0.73%)
Jul 26, 2016 30.49 30.52 30.30 30.47 6,650 +0.15(+0.49%)
Jul 25, 2016 30.25 30.45 30.25 30.32 405,754 +0.02(+0.06%)
Jul 22, 2016 30.43 30.45 30.24 30.30 12,893 -0.26(-0.85%)
Jul 21, 2016 30.71 30.73 30.56 30.56 4,431 -0.07(-0.24%)
Jul 20, 2016 30.69 30.69 30.63 30.64 3,595 -0.01(-0.04%)
Jul 19, 2016 30.76 30.88 30.62 30.65 14,182 -0.08(-0.26%)
Jul 18, 2016 30.86 30.86 30.73 30.73 3,094 -0.11(-0.36%)
Jul 15, 2016 31.04 31.04 30.80 30.84 1,659 +0.02(+0.06%)
Jul 14, 2016 30.91 30.91 30.67 30.82 13,510 +0.20(+0.66%)
Jul 13, 2016 30.67 30.74 30.62 30.62 4,802 -0.13(-0.42%)
Jul 12, 2016 30.80 30.97 30.75 30.75 5,613 -0.06(-0.18%)
Jul 11, 2016 30.84 30.99 30.75 30.80 4,036 -0.20(-0.66%)
Jul 08, 2016 31.23 31.50 30.97 31.00 10,883 -0.50(-1.58%)
Jul 07, 2016 31.19 31.59 31.19 31.50 43,602 +0.33(+1.07%)
Jul 06, 2016 31.30 31.39 31.10 31.17 55,742 +0.06(+0.18%)
Jul 05, 2016 31.61 31.61 31.06 31.12 38,302 -0.24(-0.77%)
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.