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 (%)
May 31, 2023 18.65 18.77 18.24 18.31 44,474 -0.23(-1.25%)
May 30, 2023 18.46 18.60 18.03 18.55 79,056 -0.08(-0.44%)
May 26, 2023 18.93 19.16 18.54 18.63 75,293 -0.45(-2.36%)
May 25, 2023 19.07 19.35 18.82 19.08 88,195 -0.05(-0.25%)
May 24, 2023 18.43 19.20 18.43 19.13 126,667 +0.80(+4.38%)
May 23, 2023 17.93 18.34 17.71 18.32 35,156 +0.45(+2.49%)
May 22, 2023 17.97 18.26 17.65 17.88 45,578 -0.26(-1.44%)
May 19, 2023 17.95 18.25 17.68 18.14 55,189 +0.07(+0.37%)
May 18, 2023 17.86 18.31 17.86 18.07 45,551 +0.29(+1.63%)
May 17, 2023 18.04 18.35 17.73 17.78 90,907 -0.47(-2.55%)
May 16, 2023 17.47 18.26 17.43 18.25 89,280 +0.86(+4.96%)
May 15, 2023 17.23 17.46 17.15 17.38 107,178 +0.13(+0.73%)
May 12, 2023 17.19 17.53 17.19 17.26 30,634 -0.07(-0.39%)
May 11, 2023 17.08 17.54 17.08 17.33 38,967 +0.39(+2.29%)
May 10, 2023 16.96 17.23 16.82 16.94 33,148 -0.35(-2.02%)
May 09, 2023 17.19 17.63 17.17 17.29 54,180 +0.14(+0.79%)
May 08, 2023 16.89 17.27 16.89 17.15 38,335 +0.25(+1.49%)
May 05, 2023 17.17 17.29 16.86 16.90 131,445 -0.52(-3.00%)
May 04, 2023 17.80 17.93 17.21 17.42 139,081 -0.31(-1.75%)
May 03, 2023 17.49 17.78 17.12 17.73 76,882 +0.21(+1.22%)
May 02, 2023 16.98 17.71 16.98 17.52 101,938 +0.56(+3.31%)
May 01, 2023 16.74 16.99 16.57 16.96 52,935 +0.33(+2.01%)
Apr 28, 2023 17.04 17.10 16.53 16.62 77,333 -0.38(-2.25%)
Apr 27, 2023 17.81 17.81 16.94 17.01 82,088 -0.85(-4.77%)
Apr 26, 2023 17.63 17.96 17.34 17.86 80,593 +0.27(+1.54%)
Apr 25, 2023 17.48 17.60 17.32 17.59 68,289 +0.33(+1.91%)
Apr 24, 2023 17.12 17.51 17.10 17.26 45,278 +0.14(+0.79%)
Apr 21, 2023 17.21 17.40 17.02 17.12 38,371 -0.08(-0.45%)
Apr 20, 2023 16.94 17.32 16.94 17.20 62,675 +0.44(+2.60%)
Apr 19, 2023 17.17 17.21 16.68 16.76 67,879 -0.21(-1.25%)
Apr 18, 2023 16.88 17.12 16.87 16.98 82,449 +0.09(+0.52%)
Apr 17, 2023 17.71 17.71 16.89 16.89 116,639 -0.77(-4.38%)
Apr 14, 2023 17.10 17.93 16.94 17.66 105,723 +0.56(+3.28%)
Apr 13, 2023 17.03 17.40 16.94 17.10 68,936 +0.14(+0.80%)
Apr 12, 2023 16.67 17.02 16.49 16.97 73,604 +0.12(+0.69%)
Apr 11, 2023 17.00 17.07 16.59 16.85 78,153 -0.17(-1.02%)
Apr 10, 2023 17.44 17.56 17.02 17.03 67,128 -0.15(-0.90%)
Apr 06, 2023 17.41 17.58 17.18 17.18 69,384 -0.25(-1.44%)
Apr 05, 2023 17.37 17.43 17.08 17.43 66,709 +0.23(+1.35%)
Apr 04, 2023 17.08 17.42 17.05 17.20 79,684 -0.01(-0.06%)
Apr 03, 2023 16.97 17.39 16.75 17.21 89,909 +0.37(+2.18%)
Mar 31, 2023 17.49 17.52 16.84 16.84 177,579 -0.82(-4.66%)
Mar 30, 2023 17.88 17.88 17.56 17.66 101,673 -0.47(-2.61%)
Mar 29, 2023 18.66 18.66 18.07 18.14 143,414 -0.87(-4.58%)
Mar 28, 2023 19.16 19.22 18.81 19.01 122,799 +0.13(+0.67%)
Mar 27, 2023 18.53 18.91 18.42 18.88 157,696 +0.15(+0.83%)
Mar 24, 2023 20.04 20.06 18.73 18.73 205,388 -1.06(-5.38%)
Mar 23, 2023 19.34 19.84 18.86 19.79 235,017 +0.27(+1.39%)
Mar 22, 2023 18.30 19.52 18.30 19.52 217,940 +1.36(+7.48%)
Mar 21, 2023 17.62 18.53 17.62 18.16 107,891 +0.23(+1.29%)
Mar 20, 2023 18.16 18.35 17.84 17.93 133,941 -0.43(-2.36%)
Mar 17, 2023 17.61 18.37 17.61 18.37 175,140 +0.83(+4.72%)
Mar 16, 2023 17.74 18.12 17.40 17.54 163,526 +0.05(+0.28%)
Mar 15, 2023 18.11 18.11 17.39 17.49 237,597 +0.00(+0.00%)
Mar 14, 2023 17.36 17.82 17.07 17.49 122,990 -0.30(-1.68%)
Mar 13, 2023 18.53 18.67 17.32 17.79 294,368 -0.56(-3.04%)
Mar 10, 2023 17.26 18.45 17.15 18.35 410,106 +1.14(+6.60%)
Mar 09, 2023 16.41 17.24 16.36 17.21 145,499 +0.80(+4.87%)
Mar 08, 2023 16.75 16.84 16.22 16.41 118,422 -0.40(-2.40%)
Mar 07, 2023 16.07 16.84 16.07 16.82 129,419 +0.75(+4.67%)
Mar 06, 2023 15.82 16.09 15.78 16.07 74,461 +0.13(+0.85%)
Mar 03, 2023 16.27 16.27 15.85 15.93 119,380 -0.51(-3.10%)
Mar 02, 2023 17.01 17.12 16.39 16.44 137,290 -0.39(-2.34%)
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.