Skip to main content

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

14.57 -0.19 (-1.29%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 16.79 16.79 16.55 16.60 23,683 -0.24(-1.42%)
May 27, 2021 16.76 16.90 16.68 16.84 22,887 +0.09(+0.52%)
May 26, 2021 16.71 16.77 16.58 16.76 7,300 -0.09(-0.51%)
May 25, 2021 16.75 16.88 16.74 16.84 24,133 -0.05(-0.28%)
May 24, 2021 17.18 17.18 16.81 16.89 16,754 -0.38(-2.22%)
May 21, 2021 17.10 17.35 17.10 17.27 11,092 +0.04(+0.22%)
May 20, 2021 17.58 17.74 17.12 17.24 11,628 -0.42(-2.39%)
May 19, 2021 17.87 18.12 17.66 17.66 34,991 +0.12(+0.66%)
May 18, 2021 17.66 17.79 17.41 17.54 17,811 -0.10(-0.55%)
May 17, 2021 17.72 17.72 17.54 17.64 15,050 +0.00(+0.00%)
May 14, 2021 17.74 17.89 17.55 17.64 27,255 -0.38(-2.13%)
May 13, 2021 18.31 18.40 17.81 18.02 70,370 -0.46(-2.49%)
May 12, 2021 17.75 18.51 17.66 18.48 58,195 +0.84(+4.79%)
May 11, 2021 17.62 17.89 17.58 17.64 37,626 +0.42(+2.45%)
May 10, 2021 17.24 17.24 16.87 17.22 17,587 -0.08(-0.44%)
May 07, 2021 17.77 17.77 17.26 17.29 18,566 -0.46(-2.59%)
May 06, 2021 17.87 18.03 17.72 17.75 25,476 -0.15(-0.86%)
May 05, 2021 17.78 18.04 17.37 17.91 53,323 +0.56(+3.21%)
May 04, 2021 17.27 17.56 17.10 17.35 43,238 +0.17(+1.01%)
May 03, 2021 16.91 17.25 16.91 17.18 31,679 +0.06(+0.34%)
Apr 30, 2021 17.41 17.41 17.04 17.12 39,596 -0.10(-0.56%)
Apr 29, 2021 17.37 17.47 17.14 17.22 25,811 -0.33(-1.86%)
Apr 28, 2021 17.37 17.56 17.31 17.54 13,734 +0.19(+1.11%)
Apr 27, 2021 17.33 17.48 17.29 17.35 8,791 -0.02(-0.11%)
Apr 26, 2021 17.33 17.46 17.26 17.37 29,233 -0.08(-0.44%)
Apr 23, 2021 17.52 17.68 17.41 17.45 23,028 -0.19(-1.09%)
Apr 22, 2021 17.50 17.74 17.37 17.64 45,565 +0.13(+0.77%)
Apr 21, 2021 17.74 17.74 17.45 17.50 72,746 -0.15(-0.87%)
Apr 20, 2021 18.06 18.06 17.65 17.66 84,700 -0.40(-2.23%)
Apr 19, 2021 18.16 18.29 18.06 18.06 14,487 -0.06(-0.32%)
Apr 16, 2021 18.10 18.25 18.00 18.12 18,703 -0.10(-0.53%)
Apr 15, 2021 18.68 18.69 18.21 18.21 26,788 -0.69(-3.65%)
Apr 14, 2021 18.60 18.91 18.50 18.91 19,670 +0.27(+1.44%)
Apr 13, 2021 18.94 18.96 18.64 18.64 31,563 -0.27(-1.42%)
Apr 12, 2021 19.10 19.32 18.89 18.91 20,759 -0.19(-1.00%)
Apr 09, 2021 19.12 19.21 19.04 19.10 21,621 +0.00(+0.00%)
Apr 08, 2021 18.96 19.14 18.83 19.10 16,796 +0.10(+0.50%)
Apr 07, 2021 19.00 19.29 18.92 19.00 25,689 +0.00(+0.00%)
Apr 06, 2021 19.08 19.29 19.00 19.00 20,473 -0.13(-0.70%)
Apr 05, 2021 19.04 19.48 18.98 19.14 81,987 -0.15(-0.80%)
Apr 01, 2021 19.77 19.89 19.29 19.29 21,986 -0.69(-3.46%)
Mar 31, 2021 19.75 20.15 19.60 19.98 42,804 +0.12(+0.58%)
Mar 30, 2021 19.77 19.96 19.73 19.87 87,697 +0.04(+0.19%)
Mar 29, 2021 19.69 20.17 19.62 19.83 93,902 +0.19(+0.98%)
Mar 26, 2021 20.40 20.44 19.64 19.64 107,378 -0.92(-4.48%)
Mar 25, 2021 20.98 21.38 20.46 20.56 95,563 -0.33(-1.56%)
Mar 24, 2021 20.58 20.90 20.41 20.88 85,216 +0.19(+0.93%)
Mar 23, 2021 20.79 20.88 20.38 20.69 13,204 +0.00(+0.00%)
Mar 22, 2021 21.11 21.26 20.63 20.69 109,235 -0.42(-2.00%)
Mar 19, 2021 20.63 21.11 20.44 21.11 32,510 +0.52(+2.52%)
Mar 18, 2021 20.48 20.77 20.44 20.59 25,866 +0.35(+1.71%)
Mar 17, 2021 20.40 20.68 20.25 20.25 33,971 -0.04(-0.19%)
Mar 16, 2021 20.23 20.44 20.07 20.29 84,955 +0.13(+0.67%)
Mar 15, 2021 20.63 20.84 20.08 20.15 34,754 -0.63(-3.05%)
Mar 12, 2021 21.59 21.59 20.78 20.79 41,888 -0.67(-3.13%)
Mar 11, 2021 21.71 21.84 21.21 21.46 87,506 -0.50(-2.27%)
Mar 10, 2021 22.23 22.34 21.73 21.96 26,449 -0.42(-1.89%)
Mar 09, 2021 22.15 22.47 22.03 22.38 34,169 -0.36(-1.60%)
Mar 08, 2021 22.98 23.17 22.23 22.74 43,575 -0.33(-1.41%)
Mar 05, 2021 23.26 24.30 22.87 23.07 93,467 -0.56(-2.36%)
Mar 04, 2021 23.09 24.05 22.76 23.63 52,068 +0.46(+1.99%)
Mar 03, 2021 22.80 23.21 22.73 23.17 43,255 +0.38(+1.69%)
Mar 02, 2021 22.42 23.03 22.42 22.78 15,470 +0.38(+1.71%)
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.