Skip to main content

Short Real Estate -1X ETF (NY: REK )

19.22 +0.10 (+0.52%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 30.63 31.00 30.58 30.58 6,035 -0.06(-0.18%)
Dec 28, 2018 30.49 30.80 30.34 30.63 3,718 -0.15(-0.50%)
Dec 27, 2018 30.99 31.58 30.79 30.79 6,262 +0.06(+0.20%)
Dec 26, 2018 31.84 32.07 30.73 30.73 21,125 -1.06(-3.34%)
Dec 24, 2018 30.83 31.81 30.81 31.79 14,267 +1.09(+3.55%)
Dec 21, 2018 30.27 30.71 29.78 30.70 6,160 +0.39(+1.29%)
Dec 20, 2018 29.88 30.46 29.88 30.31 20,449 +0.47(+1.58%)
Dec 19, 2018 29.62 29.96 29.44 29.84 3,003 +0.32(+1.07%)
Dec 18, 2018 29.51 29.70 29.38 29.52 9,312 -0.28(-0.92%)
Dec 17, 2018 28.83 29.90 28.72 29.80 11,752 +1.02(+3.56%)
Dec 14, 2018 28.68 28.85 28.68 28.77 2,107 +0.04(+0.13%)
Dec 13, 2018 28.74 28.74 28.57 28.74 1,207 -0.11(-0.38%)
Dec 12, 2018 28.27 28.87 28.27 28.85 4,872 +0.48(+1.71%)
Dec 11, 2018 28.20 28.36 28.20 28.36 606 -0.00(-0.00%)
Dec 10, 2018 28.24 28.68 28.24 28.36 6,990 +0.20(+0.72%)
Dec 07, 2018 28.09 28.35 28.07 28.16 2,053 +0.35(+1.26%)
Dec 06, 2018 28.96 28.98 27.81 27.81 11,809 -0.76(-2.66%)
Dec 04, 2018 28.24 28.63 28.13 28.57 14,861 +0.35(+1.25%)
Dec 03, 2018 28.22 28.40 28.22 28.22 8,223 -0.13(-0.46%)
Nov 30, 2018 28.66 28.66 28.35 28.35 7,457 -0.17(-0.58%)
Nov 29, 2018 28.61 28.74 28.38 28.51 3,444 -0.25(-0.87%)
Nov 28, 2018 28.82 28.82 28.76 28.76 169 -0.14(-0.50%)
Nov 27, 2018 28.96 29.01 28.91 28.91 807 -0.14(-0.49%)
Nov 26, 2018 28.90 29.05 28.90 29.05 1,045 +0.00(+0.00%)
Nov 23, 2018 29.09 29.16 29.05 29.05 1,621 +0.09(+0.32%)
Nov 21, 2018 28.96 28.96 28.96 0 +0.00(+0.00%)
Nov 20, 2018 28.74 28.96 28.68 28.96 10,851 +0.22(+0.77%)
Nov 19, 2018 28.75 28.83 28.50 28.74 3,292 +0.11(+0.39%)
Nov 16, 2018 29.00 29.00 28.63 28.63 2,485 -0.48(-1.65%)
Nov 15, 2018 28.91 29.27 28.91 29.11 2,320 +0.26(+0.90%)
Nov 14, 2018 28.68 28.85 28.68 28.85 596 +0.06(+0.19%)
Nov 13, 2018 28.70 28.82 28.70 28.79 5,351 +0.11(+0.39%)
Nov 12, 2018 28.68 28.70 28.53 28.68 3,039 -0.11(-0.39%)
Nov 09, 2018 28.79 28.92 28.74 28.79 3,945 -0.11(-0.39%)
Nov 08, 2018 28.96 28.96 28.90 28.90 746 +0.02(+0.07%)
Nov 07, 2018 29.22 29.22 28.88 28.88 6,359 -0.35(-1.20%)
Nov 06, 2018 29.35 29.35 29.21 29.24 3,396 +0.00(+0.00%)
Nov 05, 2018 29.53 29.53 29.24 29.24 4,592 -0.57(-1.92%)
Nov 02, 2018 29.77 29.84 29.70 29.81 756 +0.35(+1.19%)
Nov 01, 2018 29.64 29.70 29.42 29.46 1,553 -0.17(-0.56%)
Oct 31, 2018 29.24 29.62 29.24 29.62 2,219 +0.35(+1.21%)
Oct 30, 2018 29.61 29.61 29.11 29.27 4,359 -0.35(-1.19%)
Oct 29, 2018 29.88 29.88 29.53 29.62 3,583 -0.35(-1.17%)
Oct 26, 2018 29.59 30.27 29.31 29.98 8,646 +0.78(+2.66%)
Oct 25, 2018 29.46 29.68 29.18 29.20 2,484 -0.41(-1.38%)
Oct 24, 2018 29.87 29.89 29.42 29.61 7,330 -0.28(-0.93%)
Oct 23, 2018 30.35 30.35 29.88 29.88 10,025 -0.13(-0.43%)
Oct 22, 2018 29.77 30.11 29.55 30.01 20,791 +0.31(+1.03%)
Oct 19, 2018 29.98 29.98 29.64 29.71 2,702 -0.21(-0.71%)
Oct 18, 2018 29.75 29.99 29.75 29.92 2,081 +0.02(+0.06%)
Oct 17, 2018 29.92 30.03 29.77 29.90 2,671 +0.09(+0.32%)
Oct 16, 2018 30.40 30.46 29.76 29.81 23,055 -0.37(-1.23%)
Oct 15, 2018 30.72 30.72 30.12 30.18 8,723 -0.31(-1.03%)
Oct 12, 2018 30.33 30.73 30.14 30.49 8,538 +0.04(+0.12%)
Oct 11, 2018 29.77 30.53 29.75 30.46 24,621 +0.72(+2.43%)
Oct 10, 2018 29.31 29.74 29.31 29.74 1,665 +0.45(+1.54%)
Oct 09, 2018 29.18 29.31 29.18 29.28 3,650 +0.03(+0.10%)
Oct 08, 2018 29.72 29.72 29.18 29.25 3,940 -0.48(-1.62%)
Oct 05, 2018 29.79 29.79 29.53 29.74 9,349 +0.11(+0.37%)
Oct 04, 2018 29.59 29.76 29.56 29.62 2,521 +0.17(+0.57%)
Oct 03, 2018 29.12 29.59 29.09 29.46 9,604 +0.28(+0.95%)
Oct 02, 2018 29.12 29.18 29.01 29.18 4,543 +0.22(+0.77%)
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.