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 (%)
Jun 30, 2020 31.42 31.50 30.29 30.58 129,153 -0.75(-2.39%)
Jun 29, 2020 32.11 32.80 31.29 31.32 249,716 -1.23(-3.77%)
Jun 26, 2020 31.57 32.59 31.27 32.55 249,299 +1.27(+4.05%)
Jun 25, 2020 32.57 32.74 31.27 31.29 157,271 -0.83(-2.57%)
Jun 24, 2020 31.09 33.44 31.00 32.11 395,844 +1.75(+5.75%)
Jun 23, 2020 29.69 30.56 29.51 30.36 108,057 +0.17(+0.57%)
Jun 22, 2020 30.23 31.17 30.10 30.19 184,808 +0.06(+0.19%)
Jun 19, 2020 28.58 30.44 28.43 30.13 280,455 +0.77(+2.61%)
Jun 18, 2020 29.21 29.65 29.06 29.37 153,023 +0.61(+2.14%)
Jun 17, 2020 27.68 28.79 27.68 28.75 150,459 +0.75(+2.67%)
Jun 16, 2020 27.24 28.98 26.97 28.00 368,512 -1.17(-4.01%)
Jun 15, 2020 31.55 31.73 28.84 29.17 324,687 -0.63(-2.12%)
Jun 12, 2020 30.29 31.69 29.65 29.81 382,206 -2.40(-7.45%)
Jun 11, 2020 31.17 32.26 30.27 32.21 351,540 +3.61(+12.62%)
Jun 10, 2020 27.35 28.98 27.35 28.60 217,656 +1.38(+5.08%)
Jun 09, 2020 26.97 27.89 26.93 27.22 246,031 +0.83(+3.15%)
Jun 08, 2020 27.02 27.14 26.37 26.39 109,145 -1.46(-5.26%)
Jun 05, 2020 27.95 28.06 26.76 27.85 534,964 -2.13(-7.12%)
Jun 04, 2020 29.50 30.54 29.50 29.98 305,008 +0.53(+1.80%)
Jun 03, 2020 30.83 30.83 29.20 29.45 142,910 -1.97(-6.26%)
Jun 02, 2020 31.42 31.97 31.15 31.42 83,051 -0.42(-1.33%)
Jun 01, 2020 33.47 33.53 31.40 31.84 227,029 -1.55(-4.66%)
May 29, 2020 33.07 33.80 32.76 33.40 122,643 +0.63(+1.93%)
May 28, 2020 32.44 33.26 32.19 32.76 137,533 -0.25(-0.76%)
May 27, 2020 32.73 34.72 32.67 33.01 209,329 -1.31(-3.80%)
May 26, 2020 34.89 35.01 33.84 34.32 166,313 -2.71(-7.31%)
May 22, 2020 38.23 38.45 36.95 37.02 193,864 -1.11(-2.92%)
May 21, 2020 38.23 38.83 37.60 38.14 222,108 +0.19(+0.51%)
May 20, 2020 37.60 38.56 37.60 37.95 243,031 -0.75(-1.93%)
May 19, 2020 38.08 38.73 37.69 38.69 157,221 +0.86(+2.28%)
May 18, 2020 40.31 40.31 37.14 37.83 283,083 -4.93(-11.53%)
May 15, 2020 42.88 44.15 42.65 42.76 154,841 +0.46(+1.09%)
May 14, 2020 43.95 45.89 42.30 42.30 277,040 -0.56(-1.30%)
May 13, 2020 41.32 43.24 41.07 42.86 269,769 +1.98(+4.84%)
May 12, 2020 37.26 40.90 37.26 40.88 240,665 +3.44(+9.17%)
May 11, 2020 37.29 37.87 36.39 37.45 134,507 +0.98(+2.68%)
May 08, 2020 37.41 37.49 36.35 36.47 138,846 -1.84(-4.81%)
May 07, 2020 38.52 38.71 37.24 38.31 95,656 -1.00(-2.54%)
May 06, 2020 37.66 39.32 37.43 39.31 88,143 +1.27(+3.33%)
May 05, 2020 37.81 38.10 36.88 38.04 113,527 -0.40(-1.05%)
May 04, 2020 39.12 40.21 38.41 38.45 255,736 +0.17(+0.45%)
May 01, 2020 37.45 38.89 37.35 38.27 138,586 +2.40(+6.69%)
Apr 30, 2020 35.95 36.93 35.68 35.87 148,343 +0.83(+2.38%)
Apr 29, 2020 34.74 35.31 34.18 35.04 141,202 -1.10(-3.05%)
Apr 28, 2020 35.51 36.22 34.32 36.14 111,058 -0.56(-1.52%)
Apr 27, 2020 38.85 38.85 36.45 36.70 166,405 -2.71(-6.87%)
Apr 24, 2020 39.37 40.29 38.94 39.40 187,300 -0.25(-0.63%)
Apr 23, 2020 38.68 39.73 38.06 39.65 93,638 +0.79(+2.02%)
Apr 22, 2020 38.58 39.60 38.20 38.87 160,089 -1.34(-3.34%)
Apr 21, 2020 41.02 41.21 39.56 40.21 256,529 +1.34(+3.46%)
Apr 20, 2020 37.49 38.87 37.17 38.87 182,239 +2.90(+8.06%)
Apr 17, 2020 36.07 37.13 35.74 35.97 168,387 -2.55(-6.63%)
Apr 16, 2020 37.70 38.98 37.22 38.52 172,927 +0.86(+2.29%)
Apr 15, 2020 36.87 38.43 36.43 37.66 208,790 +2.63(+7.51%)
Apr 14, 2020 35.66 35.66 34.28 35.03 186,880 -2.03(-5.49%)
Apr 13, 2020 34.47 37.49 34.47 37.06 244,748 +2.73(+7.94%)
Apr 09, 2020 36.74 36.74 33.12 34.34 298,065 -4.16(-10.82%)
Apr 08, 2020 43.76 44.51 38.00 38.50 238,703 -6.45(-14.35%)
Apr 07, 2020 42.57 44.95 40.58 44.95 225,806 -0.81(-1.76%)
Apr 06, 2020 49.44 49.44 45.28 45.76 182,968 -8.08(-15.01%)
Apr 03, 2020 53.13 55.81 51.84 53.84 212,151 +1.54(+2.94%)
Apr 02, 2020 54.20 54.59 50.23 52.30 160,293 -0.40(-0.76%)
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.