Skip to main content

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

19.21 +0.09 (+0.47%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 19.78 19.94 19.64 19.94 42,213 +0.32(+1.65%)
Apr 29, 2024 19.63 19.71 19.56 19.62 6,113 -0.18(-0.91%)
Apr 26, 2024 19.84 19.84 19.61 19.80 31,451 +0.01(+0.04%)
Apr 25, 2024 19.93 20.01 19.77 19.79 19,629 +0.11(+0.56%)
Apr 24, 2024 19.96 19.96 19.66 19.68 11,947 -0.09(-0.46%)
Apr 23, 2024 19.84 19.96 19.70 19.77 30,273 -0.16(-0.79%)
Apr 22, 2024 20.08 20.11 19.88 19.93 25,679 -0.17(-0.84%)
Apr 19, 2024 20.00 20.13 20.00 20.09 17,256 -0.09(-0.42%)
Apr 18, 2024 20.02 20.22 20.02 20.18 17,316 -0.00(-0.01%)
Apr 17, 2024 20.07 20.18 19.99 20.18 21,673 +0.21(+1.03%)
Apr 16, 2024 19.88 20.02 19.84 19.97 225,453 +0.29(+1.46%)
Apr 15, 2024 19.19 19.76 19.19 19.69 71,459 +0.34(+1.78%)
Apr 12, 2024 19.17 19.38 19.17 19.34 141,372 +0.23(+1.20%)
Apr 11, 2024 19.15 19.29 19.00 19.11 8,463 -0.01(-0.03%)
Apr 10, 2024 18.82 19.26 18.82 19.12 24,377 +0.71(+3.88%)
Apr 09, 2024 18.55 18.55 18.40 18.40 4,692 -0.23(-1.25%)
Apr 08, 2024 18.71 18.71 18.63 18.64 7,760 -0.11(-0.57%)
Apr 05, 2024 18.96 18.96 18.73 18.74 13,517 -0.12(-0.63%)
Apr 04, 2024 18.51 18.92 18.50 18.86 16,727 +0.15(+0.78%)
Apr 03, 2024 18.81 18.81 18.70 18.72 2,854 -0.02(-0.10%)
Apr 02, 2024 18.59 18.78 18.59 18.73 18,892 +0.23(+1.22%)
Apr 01, 2024 18.03 18.51 18.01 18.51 15,539 +0.33(+1.82%)
Mar 28, 2024 18.20 18.30 18.16 18.18 5,440 -0.12(-0.68%)
Mar 27, 2024 18.40 18.46 18.30 18.30 6,553 -0.46(-2.46%)
Mar 26, 2024 18.69 18.76 18.64 18.76 12,825 +0.09(+0.46%)
Mar 25, 2024 18.55 18.68 18.55 18.68 3,488 +0.10(+0.54%)
Mar 22, 2024 18.30 18.59 18.30 18.58 14,937 +0.25(+1.34%)
Mar 21, 2024 18.33 18.46 18.32 18.33 53,341 -0.12(-0.64%)
Mar 20, 2024 18.70 18.72 18.43 18.45 5,771 -0.27(-1.42%)
Mar 19, 2024 18.71 18.79 18.66 18.71 4,571 +0.01(+0.05%)
Mar 18, 2024 18.60 18.71 18.60 18.71 9,449 +0.01(+0.06%)
Mar 15, 2024 18.75 18.78 18.64 18.69 30,366 +0.02(+0.11%)
Mar 14, 2024 18.43 18.82 18.43 18.67 51,883 +0.27(+1.49%)
Mar 13, 2024 18.28 18.42 18.24 18.40 6,188 +0.12(+0.65%)
Mar 12, 2024 18.29 18.38 18.25 18.28 11,742 +0.06(+0.32%)
Mar 11, 2024 18.20 18.31 18.19 18.22 127,162 +0.09(+0.52%)
Mar 08, 2024 18.12 18.19 18.09 18.13 24,823 -0.20(-1.11%)
Mar 07, 2024 18.19 18.41 18.19 18.33 129,090 +0.00(+0.01%)
Mar 06, 2024 18.35 18.38 18.31 18.33 4,522 -0.09(-0.49%)
Mar 05, 2024 18.24 18.49 18.17 18.42 63,565 +0.22(+1.19%)
Mar 04, 2024 18.36 18.58 18.17 18.20 61,469 -0.18(-0.97%)
Mar 01, 2024 18.60 18.60 18.38 18.38 6,587 -0.18(-0.98%)
Feb 29, 2024 18.71 18.71 18.48 18.56 15,817 -0.18(-0.96%)
Feb 28, 2024 18.98 18.98 18.65 18.74 44,362 -0.21(-1.10%)
Feb 27, 2024 18.85 19.02 18.80 18.95 4,752 -0.04(-0.19%)
Feb 26, 2024 18.75 19.00 18.75 18.99 14,636 +0.24(+1.26%)
Feb 23, 2024 18.83 18.83 18.68 18.75 3,923 -0.01(-0.06%)
Feb 22, 2024 18.66 18.82 18.66 18.76 40,470 -0.07(-0.37%)
Feb 21, 2024 18.87 18.92 18.80 18.83 9,694 -0.11(-0.57%)
Feb 20, 2024 18.92 19.01 18.87 18.94 13,169 +0.05(+0.26%)
Feb 16, 2024 18.90 19.00 18.81 18.89 14,737 +0.20(+1.05%)
Feb 15, 2024 19.09 19.09 18.69 18.70 21,911 -0.47(-2.46%)
Feb 14, 2024 19.24 19.29 19.05 19.17 18,923 -0.12(-0.65%)
Feb 13, 2024 19.29 19.52 19.29 19.29 60,989 +0.37(+1.96%)
Feb 12, 2024 18.77 18.95 18.75 18.92 28,346 +0.06(+0.30%)
Feb 09, 2024 18.86 19.02 18.85 18.87 18,686 -0.04(-0.22%)
Feb 08, 2024 18.98 19.04 18.86 18.91 7,264 -0.07(-0.38%)
Feb 07, 2024 19.00 19.11 18.90 18.98 18,666 -0.01(-0.04%)
Feb 06, 2024 19.26 19.26 18.96 18.99 20,879 -0.27(-1.39%)
Feb 05, 2024 19.19 19.32 19.14 19.26 35,317 +0.40(+2.10%)
Feb 02, 2024 18.80 19.19 18.78 18.86 25,852 +0.21(+1.15%)
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.