Skip to main content

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

16.41 +0.36 (+2.24%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 16.17 16.51 16.17 16.41 66,535 +0.36(+2.24%)
Apr 11, 2024 15.99 16.33 15.83 16.05 87,801 -0.04(-0.25%)
Apr 10, 2024 15.60 16.24 15.60 16.09 139,582 +1.21(+8.13%)
Apr 09, 2024 15.10 15.16 14.88 14.88 61,856 -0.37(-2.43%)
Apr 08, 2024 15.42 15.45 15.21 15.25 26,732 -0.24(-1.55%)
Apr 05, 2024 15.72 15.81 15.44 15.49 58,583 -0.20(-1.27%)
Apr 04, 2024 15.20 15.75 15.03 15.69 39,948 +0.26(+1.69%)
Apr 03, 2024 15.52 15.60 15.35 15.43 46,639 +0.01(+0.06%)
Apr 02, 2024 15.31 15.51 15.30 15.42 57,281 +0.32(+2.12%)
Apr 01, 2024 14.53 15.12 14.53 15.10 29,202 +0.53(+3.64%)
Mar 28, 2024 14.71 14.71 14.51 14.57 44,007 -0.19(-1.29%)
Mar 27, 2024 15.34 15.34 14.76 14.76 44,446 -0.76(-4.90%)
Mar 26, 2024 15.28 15.54 15.28 15.52 29,394 +0.14(+0.91%)
Mar 25, 2024 15.30 15.40 15.16 15.38 30,402 +0.13(+0.85%)
Mar 22, 2024 14.88 15.27 14.88 15.25 30,088 +0.37(+2.49%)
Mar 21, 2024 14.93 15.04 14.74 14.88 32,434 -0.13(-0.87%)
Mar 20, 2024 15.38 15.48 14.93 15.01 61,850 -0.26(-1.70%)
Mar 19, 2024 15.22 15.44 15.18 15.27 19,411 +0.01(+0.07%)
Mar 18, 2024 15.14 15.27 15.07 15.26 48,962 +0.03(+0.20%)
Mar 15, 2024 15.42 15.45 15.19 15.23 22,085 +0.03(+0.19%)
Mar 14, 2024 14.87 15.47 14.87 15.20 78,660 +0.42(+2.84%)
Mar 13, 2024 14.56 14.86 14.49 14.78 23,075 +0.17(+1.17%)
Mar 12, 2024 14.47 14.83 14.47 14.61 34,704 +0.09(+0.62%)
Mar 11, 2024 14.40 14.62 14.25 14.52 28,535 +0.17(+1.17%)
Mar 08, 2024 14.45 14.49 14.30 14.35 57,112 -0.32(-2.20%)
Mar 07, 2024 14.53 14.83 14.50 14.68 28,169 +0.01(+0.03%)
Mar 06, 2024 14.70 14.80 14.62 14.67 38,614 -0.15(-1.01%)
Mar 05, 2024 14.50 14.94 14.41 14.82 60,124 +0.36(+2.49%)
Mar 04, 2024 14.77 15.05 14.44 14.46 90,784 -0.31(-2.10%)
Mar 01, 2024 15.30 15.49 14.76 14.77 77,938 -0.37(-2.44%)
Feb 29, 2024 15.19 15.20 14.95 15.14 46,672 -0.19(-1.24%)
Feb 28, 2024 15.97 15.97 15.22 15.33 51,752 -0.41(-2.60%)
Feb 27, 2024 15.64 15.84 15.50 15.74 31,669 -0.04(-0.25%)
Feb 26, 2024 15.38 15.80 15.38 15.78 35,916 +0.36(+2.33%)
Feb 23, 2024 15.38 15.45 15.26 15.42 40,823 -0.03(-0.19%)
Feb 22, 2024 15.45 15.48 15.32 15.45 32,152 -0.05(-0.32%)
Feb 21, 2024 15.61 15.68 15.47 15.50 45,932 -0.22(-1.40%)
Feb 20, 2024 15.81 15.99 15.58 15.72 53,743 +0.05(+0.32%)
Feb 16, 2024 15.68 15.87 15.50 15.67 84,507 +0.34(+2.22%)
Feb 15, 2024 15.81 15.81 15.31 15.33 81,705 -0.77(-4.78%)
Feb 14, 2024 16.19 16.34 15.92 16.10 78,288 -0.23(-1.41%)
Feb 13, 2024 16.26 16.73 16.26 16.33 120,665 +0.60(+3.81%)
Feb 12, 2024 15.61 15.76 15.44 15.73 29,538 +0.10(+0.64%)
Feb 09, 2024 15.78 15.96 15.59 15.63 47,153 -0.05(-0.32%)
Feb 08, 2024 16.00 16.00 15.63 15.68 47,442 -0.18(-1.13%)
Feb 07, 2024 15.73 16.03 15.68 15.86 27,627 +0.03(+0.19%)
Feb 06, 2024 16.34 16.34 15.81 15.83 45,921 -0.51(-3.12%)
Feb 05, 2024 16.05 16.41 16.05 16.34 84,793 +0.67(+4.29%)
Feb 02, 2024 15.55 16.19 15.53 15.67 95,290 +0.37(+2.40%)
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.