Skip to main content

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

18.60 +0.00 (+0.00%)
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 18.70 18.76 18.60 18.60 6,448 -0.47(-2.46%)
Mar 26, 2024 18.99 19.07 18.94 19.07 12,620 +0.09(+0.46%)
Mar 25, 2024 18.85 18.98 18.85 18.98 3,433 +0.10(+0.54%)
Mar 22, 2024 18.60 18.89 18.60 18.88 14,698 +0.25(+1.34%)
Mar 21, 2024 18.63 18.76 18.62 18.63 52,486 -0.12(-0.64%)
Mar 20, 2024 19.00 19.03 18.73 18.75 5,679 -0.27(-1.42%)
Mar 19, 2024 19.01 19.10 18.96 19.02 4,498 +0.01(+0.05%)
Mar 18, 2024 18.90 19.01 18.90 19.01 9,298 +0.01(+0.06%)
Mar 15, 2024 19.06 19.09 18.94 19.00 29,879 +0.02(+0.11%)
Mar 14, 2024 18.73 19.13 18.73 18.98 51,051 +0.28(+1.49%)
Mar 13, 2024 18.58 18.72 18.54 18.70 6,089 +0.12(+0.65%)
Mar 12, 2024 18.59 18.68 18.55 18.58 11,554 +0.06(+0.32%)
Mar 11, 2024 18.50 18.61 18.49 18.52 125,123 +0.10(+0.52%)
Mar 08, 2024 18.42 18.49 18.39 18.42 24,425 -0.21(-1.11%)
Mar 07, 2024 18.49 18.71 18.49 18.63 127,020 +0.00(+0.01%)
Mar 06, 2024 18.65 18.68 18.61 18.63 4,450 -0.09(-0.49%)
Mar 05, 2024 18.54 18.79 18.47 18.72 62,546 +0.22(+1.19%)
Mar 04, 2024 18.66 18.88 18.47 18.50 60,484 -0.18(-0.97%)
Mar 01, 2024 18.90 18.90 18.68 18.68 6,482 -0.18(-0.98%)
Feb 29, 2024 19.01 19.01 18.78 18.87 15,564 -0.18(-0.96%)
Feb 28, 2024 19.29 19.29 18.95 19.05 43,651 -0.21(-1.10%)
Feb 27, 2024 19.16 19.33 19.11 19.26 4,676 -0.04(-0.19%)
Feb 26, 2024 19.06 19.31 19.06 19.30 14,402 +0.24(+1.26%)
Feb 23, 2024 19.14 19.14 18.98 19.06 3,861 -0.01(-0.06%)
Feb 22, 2024 18.96 19.13 18.96 19.07 39,821 -0.07(-0.37%)
Feb 21, 2024 19.18 19.23 19.11 19.14 9,539 -0.11(-0.57%)
Feb 20, 2024 19.23 19.32 19.17 19.25 12,958 +0.05(+0.26%)
Feb 16, 2024 19.21 19.31 19.12 19.20 14,501 +0.20(+1.05%)
Feb 15, 2024 19.40 19.40 18.99 19.00 21,560 -0.48(-2.46%)
Feb 14, 2024 19.55 19.60 19.36 19.48 18,620 -0.13(-0.65%)
Feb 13, 2024 19.60 19.84 19.60 19.61 60,011 +0.38(+1.96%)
Feb 12, 2024 19.08 19.26 19.06 19.23 27,892 +0.06(+0.30%)
Feb 09, 2024 19.17 19.33 19.16 19.17 18,387 -0.04(-0.22%)
Feb 08, 2024 19.29 19.35 19.17 19.22 7,148 -0.07(-0.38%)
Feb 07, 2024 19.31 19.42 19.21 19.29 18,367 -0.01(-0.04%)
Feb 06, 2024 19.57 19.57 19.27 19.30 20,545 -0.27(-1.39%)
Feb 05, 2024 19.50 19.63 19.45 19.57 34,751 +0.40(+2.10%)
Feb 02, 2024 19.11 19.50 19.09 19.17 25,438 +0.22(+1.15%)
Feb 01, 2024 19.34 19.41 18.95 18.95 24,720 -0.31(-1.60%)
Jan 31, 2024 19.16 19.35 18.93 19.26 52,278 +0.12(+0.62%)
Jan 30, 2024 18.98 19.15 18.98 19.14 20,271 +0.15(+0.79%)
Jan 29, 2024 19.02 19.15 18.95 18.99 26,418 -0.09(-0.47%)
Jan 26, 2024 18.93 19.13 18.93 19.08 13,944 +0.05(+0.26%)
Jan 25, 2024 19.22 19.22 18.94 19.03 23,842 -0.20(-1.04%)
Jan 24, 2024 18.90 19.26 18.81 19.23 19,211 +0.26(+1.37%)
Jan 23, 2024 18.75 19.05 18.75 18.97 21,612 +0.05(+0.26%)
Jan 22, 2024 18.81 18.95 18.72 18.92 34,422 -0.05(-0.26%)
Jan 19, 2024 19.13 19.17 18.89 18.97 42,569 -0.20(-1.04%)
Jan 18, 2024 18.93 19.28 18.93 19.17 26,168 +0.17(+0.89%)
Jan 17, 2024 18.85 19.21 18.75 19.00 35,454 +0.35(+1.88%)
Jan 16, 2024 18.63 18.70 18.54 18.65 8,807 +0.08(+0.43%)
Jan 12, 2024 18.45 18.61 18.45 18.57 9,001 -0.09(-0.48%)
Jan 11, 2024 18.50 18.75 18.50 18.66 17,995 +0.18(+0.97%)
Jan 10, 2024 18.57 18.57 18.43 18.48 20,807 -0.04(-0.23%)
Jan 09, 2024 18.47 18.62 18.45 18.52 27,433 +0.15(+0.84%)
Jan 08, 2024 18.70 18.70 18.37 18.37 34,387 -0.29(-1.55%)
Jan 05, 2024 18.64 18.80 18.50 18.66 31,081 +0.03(+0.16%)
Jan 04, 2024 18.56 18.67 18.46 18.63 59,310 +0.11(+0.59%)
Jan 03, 2024 18.21 18.57 18.21 18.52 37,954 +0.38(+2.09%)
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.