Skip to main content

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

14.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 15.96 16.02 15.30 15.30 90,198 -0.53(-3.35%)
Jan 31, 2024 15.57 15.90 15.27 15.83 62,310 +0.22(+1.41%)
Jan 30, 2024 15.39 15.66 15.36 15.61 51,020 +0.28(+1.83%)
Jan 29, 2024 15.47 15.59 15.31 15.33 46,331 -0.18(-1.16%)
Jan 26, 2024 15.27 15.57 15.27 15.51 32,561 +0.13(+0.85%)
Jan 25, 2024 15.39 15.53 15.30 15.38 41,963 -0.43(-2.72%)
Jan 24, 2024 15.07 15.82 15.07 15.81 47,034 +0.44(+2.86%)
Jan 23, 2024 15.14 15.47 15.02 15.37 40,057 +0.17(+1.12%)
Jan 22, 2024 15.20 15.31 14.92 15.20 96,675 -0.16(-1.04%)
Jan 19, 2024 15.50 15.79 15.23 15.36 101,702 -0.27(-1.73%)
Jan 18, 2024 15.42 15.83 15.31 15.63 85,164 +0.18(+1.17%)
Jan 17, 2024 15.20 15.73 14.93 15.45 95,770 +0.57(+3.83%)
Jan 16, 2024 14.85 14.96 14.70 14.88 73,767 +0.18(+1.22%)
Jan 12, 2024 14.73 14.85 14.56 14.70 63,907 -0.20(-1.34%)
Jan 11, 2024 14.70 15.03 14.70 14.90 41,538 +0.24(+1.66%)
Jan 10, 2024 14.68 14.70 14.50 14.66 27,578 -0.01(-0.05%)
Jan 09, 2024 14.70 14.75 14.52 14.66 27,204 +0.21(+1.48%)
Jan 08, 2024 14.91 14.92 14.42 14.45 31,325 -0.42(-2.82%)
Jan 05, 2024 14.98 15.12 14.61 14.87 59,963 +0.09(+0.61%)
Jan 04, 2024 14.81 14.88 14.57 14.78 76,326 +0.06(+0.41%)
Jan 03, 2024 14.28 14.74 14.28 14.72 147,064 +0.70(+4.99%)
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.