Skip to main content

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

14.52 -0.24 (-1.62%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 14.41 14.81 14.27 14.54 85,012 +0.44(+3.13%)
Feb 25, 2022 14.64 14.64 14.06 14.10 91,262 -0.72(-4.86%)
Feb 24, 2022 16.04 16.07 14.73 14.82 127,359 -0.56(-3.62%)
Feb 23, 2022 14.76 15.37 14.55 15.37 71,416 +0.53(+3.59%)
Feb 22, 2022 14.78 14.98 14.64 14.84 82,877 +0.15(+1.02%)
Feb 18, 2022 14.69 0 +0.17(+1.14%)
Feb 17, 2022 14.33 14.58 14.24 14.53 55,783 +0.29(+2.00%)
Feb 16, 2022 14.20 14.52 14.18 14.24 20,067 -0.07(-0.47%)
Feb 15, 2022 14.30 14.39 14.13 14.31 42,362 -0.23(-1.58%)
Feb 14, 2022 14.27 14.61 14.10 14.54 57,823 +0.27(+1.88%)
Feb 11, 2022 13.79 14.41 13.78 14.27 75,570 +0.30(+2.14%)
Feb 10, 2022 13.50 14.12 13.43 13.97 81,224 +0.64(+4.82%)
Feb 09, 2022 13.73 13.73 13.31 13.33 56,945 -0.63(-4.54%)
Feb 08, 2022 13.82 13.99 13.74 13.96 37,433 +0.14(+1.04%)
Feb 07, 2022 13.79 13.86 13.65 13.82 45,202 +0.05(+0.35%)
Feb 04, 2022 13.67 13.98 13.52 13.77 45,093 +0.31(+2.31%)
Feb 03, 2022 13.38 13.48 13.28 13.46 26,486 +0.27(+2.08%)
Feb 02, 2022 13.41 13.45 13.13 13.19 75,491 -0.34(-2.49%)
Feb 01, 2022 13.42 13.70 13.38 13.52 42,563 +0.11(+0.85%)
Jan 31, 2022 13.85 13.41 13.41 46,515 -0.37(-2.70%)
Jan 28, 2022 14.74 14.99 13.78 13.78 117,905 -0.94(-6.39%)
Jan 27, 2022 14.14 14.81 13.88 14.72 139,706 +0.45(+3.16%)
Jan 26, 2022 13.64 14.40 13.36 14.27 75,554 +0.41(+2.98%)
Jan 25, 2022 14.02 14.32 13.68 13.86 48,423 +0.12(+0.91%)
Jan 24, 2022 14.04 14.72 13.68 13.73 162,720 +0.00(+0.00%)
Jan 21, 2022 13.72 13.81 13.43 13.73 54,421 +0.07(+0.49%)
Jan 20, 2022 13.36 13.69 13.02 13.67 46,195 +0.29(+2.15%)
Jan 19, 2022 12.99 13.38 12.82 13.38 25,252 +0.32(+2.42%)
Jan 18, 2022 12.98 13.21 12.93 13.06 55,355 +0.26(+2.02%)
Jan 14, 2022 12.80 0 +0.25(+1.99%)
Jan 13, 2022 12.47 12.59 12.34 12.55 29,447 +0.06(+0.46%)
Jan 12, 2022 12.48 12.50 12.36 12.50 19,232 -0.07(-0.53%)
Jan 11, 2022 12.54 12.87 12.53 12.56 36,578 -0.02(-0.15%)
Jan 10, 2022 12.59 12.90 12.58 12.58 65,543 +0.14(+1.10%)
Jan 07, 2022 12.26 12.50 12.26 12.44 23,978 +0.16(+1.31%)
Jan 06, 2022 12.27 12.54 12.19 12.28 67,355 +0.01(+0.08%)
Jan 05, 2022 11.68 12.31 11.68 12.27 29,088 +0.68(+5.88%)
Jan 04, 2022 11.45 11.63 11.41 11.59 27,378 +0.03(+0.25%)
Jan 03, 2022 11.28 11.85 11.28 11.56 45,517 +0.20(+1.77%)
Dec 31, 2021 11.41 11.41 11.25 11.36 85,400 -0.06(-0.50%)
Dec 30, 2021 11.53 11.53 11.34 11.42 28,180 -0.11(-0.92%)
Dec 29, 2021 11.65 11.71 11.48 11.53 28,044 -0.15(-1.31%)
Dec 28, 2021 11.73 11.79 11.67 11.68 16,176 -0.11(-0.94%)
Dec 27, 2021 12.18 12.18 11.79 11.79 19,961 -0.38(-3.12%)
Dec 23, 2021 12.12 12.28 12.10 12.17 11,626 +0.03(+0.24%)
Dec 22, 2021 12.41 12.41 12.13 12.14 27,300 -0.23(-1.86%)
Dec 21, 2021 12.45 12.46 12.26 12.37 15,203 -0.27(-2.13%)
Dec 20, 2021 12.69 12.89 12.61 12.64 29,683 +0.22(+1.78%)
Dec 17, 2021 12.45 12.48 12.19 12.42 151,554 +0.03(+0.23%)
Dec 16, 2021 12.32 12.51 12.22 12.39 56,162 -0.04(-0.35%)
Dec 15, 2021 12.69 12.73 12.39 12.43 42,504 -0.33(-2.59%)
Dec 14, 2021 12.60 12.90 12.56 12.76 35,429 +0.30(+2.39%)
Dec 13, 2021 12.71 12.84 12.35 12.47 24,357 -0.25(-1.96%)
Dec 10, 2021 12.74 12.79 12.68 12.72 8,802 -0.09(-0.67%)
Dec 09, 2021 12.56 12.81 12.56 12.80 15,589 +0.35(+2.77%)
Dec 08, 2021 12.60 12.69 12.43 12.46 39,466 -0.17(-1.37%)
Dec 07, 2021 12.81 12.85 12.59 12.63 38,150 -0.41(-3.16%)
Dec 06, 2021 13.30 13.30 12.84 13.04 45,275 -0.39(-2.93%)
Dec 03, 2021 13.23 13.65 13.19 13.44 38,123 +0.07(+0.50%)
Dec 02, 2021 14.08 14.08 13.19 13.37 106,783 -0.81(-5.69%)
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.