Skip to main content

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

14.57 -0.19 (-1.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 17.11 17.40 17.12 17.36 51,465 +0.24(+1.42%)
Aug 30, 2023 17.21 17.25 17.01 17.12 35,481 -0.11(-0.62%)
Aug 29, 2023 17.69 17.75 17.23 17.23 39,971 -0.39(-2.22%)
Aug 28, 2023 17.80 17.80 17.47 17.62 35,276 -0.25(-1.42%)
Aug 25, 2023 17.86 18.09 17.75 17.87 33,551 -0.04(-0.24%)
Aug 24, 2023 17.75 17.99 17.33 17.92 89,353 +0.12(+0.68%)
Aug 23, 2023 18.25 18.25 17.76 17.79 72,895 -0.53(-2.88%)
Aug 22, 2023 18.25 18.43 18.22 18.32 69,214 -0.13(-0.69%)
Aug 21, 2023 18.16 18.74 18.16 18.45 58,451 +0.32(+1.78%)
Aug 18, 2023 18.44 18.54 18.02 18.13 83,963 -0.09(-0.48%)
Aug 17, 2023 17.95 18.23 17.67 18.21 83,263 +0.28(+1.58%)
Aug 16, 2023 17.60 17.97 17.46 17.93 59,812 +0.46(+2.63%)
Aug 15, 2023 17.39 17.57 17.28 17.47 69,816 +0.32(+1.88%)
Aug 14, 2023 17.03 17.21 16.99 17.15 33,166 +0.19(+1.09%)
Aug 11, 2023 17.18 17.23 16.94 16.96 34,608 -0.06(-0.34%)
Aug 10, 2023 16.75 17.11 16.57 17.02 37,861 +0.15(+0.87%)
Aug 09, 2023 16.93 17.11 16.73 16.88 32,125 -0.05(-0.30%)
Aug 08, 2023 17.08 17.27 16.87 16.93 88,375 +0.16(+0.94%)
Aug 07, 2023 17.16 17.16 16.76 16.77 45,808 -0.43(-2.49%)
Aug 04, 2023 17.03 17.29 16.67 17.20 84,545 +0.32(+1.91%)
Aug 03, 2023 16.79 17.32 16.79 16.88 114,024 +0.46(+2.79%)
Aug 02, 2023 16.44 16.60 16.35 16.42 67,421 +0.18(+1.13%)
Aug 01, 2023 16.28 16.35 16.19 16.23 24,615 +0.02(+0.13%)
Jul 31, 2023 16.38 16.38 16.06 16.21 27,438 -0.23(-1.42%)
Jul 28, 2023 16.08 16.45 15.92 16.45 41,250 +0.10(+0.60%)
Jul 27, 2023 15.50 16.35 15.38 16.35 45,676 +0.67(+4.30%)
Jul 26, 2023 15.87 15.87 15.61 15.68 27,543 -0.08(-0.50%)
Jul 25, 2023 15.55 15.75 15.47 15.75 25,524 +0.23(+1.51%)
Jul 24, 2023 15.74 15.78 15.52 15.52 51,344 -0.30(-1.91%)
Jul 21, 2023 15.90 15.92 15.75 15.82 31,295 -0.16(-1.02%)
Jul 20, 2023 15.95 16.36 15.95 15.98 34,951 +0.15(+0.97%)
Jul 19, 2023 16.10 16.10 15.66 15.83 71,856 -0.34(-2.11%)
Jul 18, 2023 15.85 16.44 15.78 16.17 52,301 +0.26(+1.66%)
Jul 17, 2023 15.80 15.92 15.68 15.91 16,144 +0.25(+1.62%)
Jul 14, 2023 15.82 15.84 15.62 15.66 47,511 +0.00(+0.00%)
Jul 13, 2023 15.78 16.03 15.62 15.66 36,041 -0.20(-1.23%)
Jul 12, 2023 15.61 15.85 15.56 15.85 71,125 -0.14(-0.85%)
Jul 11, 2023 16.24 16.36 15.97 15.99 58,013 -0.39(-2.39%)
Jul 10, 2023 16.50 16.60 16.34 16.38 40,890 -0.10(-0.59%)
Jul 07, 2023 16.48 16.58 16.26 16.48 42,106 +0.20(+1.25%)
Jul 06, 2023 16.32 16.89 16.27 16.27 103,328 +0.18(+1.10%)
Jul 05, 2023 16.37 16.51 15.90 16.10 112,000 -0.16(-0.96%)
Jul 03, 2023 16.54 16.61 16.09 16.25 48,794 -0.26(-1.60%)
Jun 30, 2023 16.52 16.91 16.33 16.52 75,806 -0.18(-1.05%)
Jun 29, 2023 17.03 17.19 16.68 16.69 46,675 -0.31(-1.81%)
Jun 28, 2023 17.09 17.26 16.92 17.00 41,752 -0.04(-0.26%)
Jun 27, 2023 17.47 17.52 16.98 17.04 48,735 -0.40(-2.29%)
Jun 26, 2023 18.25 18.25 17.41 17.44 83,084 -0.77(-4.23%)
Jun 23, 2023 18.08 18.22 17.76 18.21 80,023 +0.36(+2.04%)
Jun 22, 2023 17.57 18.06 17.57 17.85 52,625 +0.51(+2.96%)
Jun 21, 2023 17.22 17.62 17.22 17.34 32,857 +0.17(+1.01%)
Jun 20, 2023 16.87 17.39 16.87 17.16 77,434 +0.36(+2.13%)
Jun 16, 2023 16.75 16.84 16.50 16.80 40,688 +0.06(+0.35%)
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.