Skip to main content

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

14.57 -0.19 (-1.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 17.19 17.27 16.86 16.86 38,261 -0.29(-1.67%)
Nov 29, 2023 17.18 17.18 16.88 17.15 63,399 -0.25(-1.42%)
Nov 28, 2023 17.73 17.83 17.37 17.39 44,939 -0.19(-1.06%)
Nov 27, 2023 17.69 17.78 17.37 17.58 56,643 -0.14(-0.77%)
Nov 24, 2023 17.91 18.02 17.72 17.72 26,435 -0.08(-0.45%)
Nov 22, 2023 17.63 17.92 17.63 17.80 27,975 -0.13(-0.71%)
Nov 21, 2023 17.84 18.00 17.81 17.92 116,007 +0.17(+0.94%)
Nov 20, 2023 18.10 18.33 17.74 17.76 56,303 -0.28(-1.53%)
Nov 17, 2023 17.79 18.11 17.68 18.03 44,310 +0.08(+0.44%)
Nov 16, 2023 17.91 18.05 17.77 17.95 73,231 +0.01(+0.06%)
Nov 15, 2023 18.01 18.01 17.62 17.94 56,678 -0.03(-0.19%)
Nov 14, 2023 18.96 18.96 17.66 17.98 175,594 -2.15(-10.69%)
Nov 13, 2023 20.17 20.39 20.00 20.13 53,731 +0.33(+1.64%)
Nov 10, 2023 20.15 20.32 19.75 19.81 51,120 -0.46(-2.28%)
Nov 09, 2023 19.49 20.31 19.49 20.27 63,561 +0.63(+3.21%)
Nov 08, 2023 19.77 19.83 19.55 19.64 67,249 -0.23(-1.15%)
Nov 07, 2023 19.66 19.91 19.60 19.87 71,302 +0.34(+1.72%)
Nov 06, 2023 18.96 19.72 18.96 19.53 125,182 +0.55(+2.91%)
Nov 03, 2023 19.40 19.40 18.42 18.98 233,710 -0.93(-4.65%)
Nov 02, 2023 20.61 20.63 19.75 19.90 128,542 -1.32(-6.22%)
Nov 01, 2023 21.33 21.68 21.17 21.22 142,177 -0.21(-0.97%)
Oct 31, 2023 22.14 22.36 21.39 21.43 94,465 -0.90(-4.01%)
Oct 30, 2023 22.27 22.95 21.96 22.33 209,638 -0.10(-0.44%)
Oct 27, 2023 21.67 22.56 21.67 22.43 121,038 +0.66(+3.03%)
Oct 26, 2023 22.67 22.67 21.42 21.77 177,153 -0.94(-4.12%)
Oct 25, 2023 22.03 22.79 22.03 22.70 151,837 +0.92(+4.25%)
Oct 24, 2023 22.07 22.16 21.67 21.78 98,131 -0.55(-2.47%)
Oct 23, 2023 22.26 22.43 21.75 22.33 127,132 +0.43(+1.98%)
Oct 20, 2023 21.67 21.89 21.28 21.89 137,165 +0.20(+0.91%)
Oct 19, 2023 20.96 21.73 20.71 21.70 167,270 +1.05(+5.06%)
Oct 18, 2023 20.08 20.67 19.92 20.65 69,232 +0.85(+4.27%)
Oct 17, 2023 19.84 20.04 19.27 19.81 43,289 +0.22(+1.11%)
Oct 16, 2023 19.84 20.15 19.47 19.59 44,639 -0.39(-1.97%)
Oct 13, 2023 19.72 20.11 19.65 19.98 51,743 +0.06(+0.28%)
Oct 12, 2023 19.45 20.14 19.44 19.93 63,476 +0.52(+2.66%)
Oct 11, 2023 19.89 19.90 19.39 19.41 93,868 -0.82(-4.04%)
Oct 10, 2023 20.33 20.50 19.87 20.23 69,025 -0.17(-0.82%)
Oct 09, 2023 21.22 21.23 20.28 20.40 97,207 -0.54(-2.59%)
Oct 06, 2023 21.44 21.83 20.62 20.94 263,578 -0.14(-0.65%)
Oct 05, 2023 21.40 21.60 21.01 21.08 144,294 -0.24(-1.11%)
Oct 04, 2023 21.64 22.04 21.30 21.31 229,270 -0.47(-2.17%)
Oct 03, 2023 21.25 21.89 21.16 21.78 163,322 +0.77(+3.66%)
Oct 02, 2023 20.37 21.23 20.30 21.02 159,184 +0.74(+3.64%)
Sep 29, 2023 19.89 20.48 19.67 20.28 117,924 -0.16(-0.77%)
Sep 28, 2023 20.81 20.81 20.28 20.44 121,956 -0.37(-1.80%)
Sep 27, 2023 20.27 21.00 20.13 20.81 164,146 +0.32(+1.59%)
Sep 26, 2023 20.04 20.57 19.91 20.48 144,995 +0.74(+3.74%)
Sep 25, 2023 19.85 19.87 19.73 19.75 116,251 +0.06(+0.30%)
Sep 22, 2023 19.33 19.74 19.18 19.69 135,428 +0.27(+1.37%)
Sep 21, 2023 18.43 19.42 18.43 19.42 136,902 +1.31(+7.23%)
Sep 20, 2023 17.90 18.14 17.73 18.11 59,597 -0.07(-0.40%)
Sep 19, 2023 17.99 18.26 17.90 18.18 39,646 +0.22(+1.25%)
Sep 18, 2023 17.69 17.99 17.69 17.96 34,796 +0.27(+1.55%)
Sep 15, 2023 17.61 17.75 17.55 17.69 35,819 +0.16(+0.89%)
Sep 14, 2023 17.98 17.98 17.46 17.53 82,010 -0.64(-3.54%)
Sep 13, 2023 17.80 18.26 17.80 18.17 52,352 +0.38(+2.14%)
Sep 12, 2023 17.84 18.11 17.77 17.79 30,353 -0.03(-0.16%)
Sep 11, 2023 17.73 17.98 17.73 17.82 29,335 +0.02(+0.09%)
Sep 08, 2023 17.50 17.86 17.50 17.81 29,522 +0.22(+1.24%)
Sep 07, 2023 17.94 17.94 17.43 17.59 46,606 -0.23(-1.31%)
Sep 06, 2023 17.84 18.13 17.70 17.82 66,409 +0.06(+0.33%)
Sep 05, 2023 17.49 17.76 17.46 17.76 72,931 +0.35(+2.02%)
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.