Skip to main content

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

19.15 +0.03 (+0.16%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 29.97 30.00 29.95 29.99 3,212 +0.09(+0.31%)
May 30, 2018 30.43 30.43 29.80 29.90 5,980 -0.41(-1.35%)
May 29, 2018 30.40 30.60 30.25 30.31 11,737 -0.11(-0.36%)
May 25, 2018 30.41 30.41 30.41 0 -0.09(-0.30%)
May 24, 2018 30.60 30.63 30.51 30.51 331 -0.07(-0.24%)
May 23, 2018 30.58 30.58 30.58 30.58 172 -0.12(-0.39%)
May 22, 2018 30.84 30.84 30.67 30.70 2,273 -0.05(-0.15%)
May 21, 2018 31.03 31.03 30.71 30.75 3,325 -0.46(-1.47%)
May 18, 2018 31.13 31.21 31.13 31.21 4,688 +0.07(+0.23%)
May 17, 2018 30.94 31.13 30.94 31.13 1,242 +0.15(+0.48%)
May 16, 2018 30.97 30.99 30.95 30.99 631 +0.13(+0.42%)
May 15, 2018 30.71 30.95 30.70 30.86 3,307 +0.48(+1.58%)
May 14, 2018 30.14 30.58 30.14 30.38 1,357 +0.15(+0.49%)
May 11, 2018 29.97 30.23 29.95 30.23 3,175 +0.11(+0.37%)
May 10, 2018 30.16 30.16 30.04 30.12 44,104 -0.20(-0.67%)
May 09, 2018 30.67 30.67 30.32 30.32 1,374 -0.24(-0.79%)
May 08, 2018 30.40 30.60 30.40 30.56 1,689 +0.17(+0.55%)
May 07, 2018 30.45 30.49 30.34 30.40 1,469 -0.13(-0.42%)
May 04, 2018 30.73 30.73 30.47 30.52 3,845 -0.35(-1.14%)
May 03, 2018 30.86 30.92 30.86 30.88 1,019 -0.02(-0.06%)
May 02, 2018 30.86 30.93 30.78 30.89 1,002 +0.15(+0.48%)
May 01, 2018 30.65 30.89 30.65 30.75 3,887 -0.22(-0.72%)
Apr 30, 2018 30.83 30.97 30.78 30.97 2,914 +0.13(+0.42%)
Apr 27, 2018 31.26 31.26 30.84 30.84 3,396 -0.35(-1.13%)
Apr 26, 2018 31.69 31.69 31.19 31.19 1,744 -0.57(-1.80%)
Apr 25, 2018 31.65 31.78 31.63 31.76 3,833 +0.18(+0.58%)
Apr 24, 2018 31.58 31.67 31.55 31.58 1,209 -0.17(-0.54%)
Apr 23, 2018 31.80 31.82 31.61 31.75 1,523 +0.00(+0.02%)
Apr 20, 2018 31.39 31.74 31.39 31.74 2,145 +0.33(+1.06%)
Apr 19, 2018 31.17 31.58 31.17 31.41 4,034 +0.41(+1.31%)
Apr 18, 2018 30.80 31.00 30.80 31.00 4,948 +0.07(+0.24%)
Apr 17, 2018 31.04 31.04 30.78 30.93 2,687 -0.41(-1.30%)
Apr 16, 2018 31.41 31.41 31.19 31.34 1,527 -0.21(-0.66%)
Apr 13, 2018 31.67 31.67 31.45 31.54 1,932 -0.07(-0.22%)
Apr 12, 2018 31.43 31.61 31.34 31.61 3,244 +0.41(+1.30%)
Apr 11, 2018 31.23 31.23 31.08 31.21 4,819 -0.18(-0.59%)
Apr 10, 2018 31.02 31.41 31.02 31.39 2,687 +0.24(+0.77%)
Apr 09, 2018 31.22 31.23 31.02 31.15 2,237 -0.02(-0.06%)
Apr 06, 2018 30.94 31.28 30.78 31.17 3,591 +0.30(+0.96%)
Apr 05, 2018 30.80 31.12 30.80 30.88 2,703 +0.00(+0.00%)
Apr 04, 2018 31.37 31.37 30.88 30.88 5,140 -0.28(-0.90%)
Apr 03, 2018 31.43 31.47 31.15 31.15 1,249 -0.35(-1.11%)
Apr 02, 2018 31.28 31.60 31.19 31.50 3,715 +0.42(+1.37%)
Mar 29, 2018 31.08 31.08 31.08 0 +0.06(+0.18%)
Mar 28, 2018 31.33 31.33 30.99 31.02 2,745 -0.59(-1.87%)
Mar 27, 2018 31.80 31.80 31.26 31.61 10,519 -0.04(-0.12%)
Mar 26, 2018 31.97 32.08 31.65 31.65 9,382 -0.52(-1.61%)
Mar 23, 2018 31.54 32.23 31.54 32.17 7,271 +0.55(+1.75%)
Mar 22, 2018 31.34 31.61 31.21 31.61 1,800 +0.09(+0.29%)
Mar 21, 2018 31.39 31.52 31.33 31.52 2,701 +0.22(+0.71%)
Mar 20, 2018 31.30 31.34 31.13 31.30 1,677 +0.07(+0.24%)
Mar 19, 2018 31.12 31.36 31.10 31.23 3,837 +0.37(+1.20%)
Mar 16, 2018 31.12 31.12 30.86 30.86 1,451 -0.18(-0.60%)
Mar 15, 2018 31.21 31.21 31.04 31.04 1,088 -0.02(-0.06%)
Mar 14, 2018 31.00 31.13 31.00 31.06 2,687 -0.02(-0.06%)
Mar 13, 2018 30.95 31.17 30.95 31.08 7,325 -0.02(-0.06%)
Mar 12, 2018 31.23 31.26 31.10 31.10 6,615 -0.24(-0.77%)
Mar 09, 2018 31.50 31.61 31.32 31.34 5,475 -0.22(-0.70%)
Mar 08, 2018 31.58 31.61 31.50 31.56 2,287 -0.15(-0.47%)
Mar 07, 2018 31.71 31.71 2,021 -0.07(-0.23%)
Mar 06, 2018 31.87 32.11 31.78 31.78 3,314 -0.24(-0.75%)
Mar 05, 2018 32.30 32.30 31.87 32.02 2,982 -0.31(-0.97%)
Mar 02, 2018 32.47 32.63 32.34 32.34 8,645 -0.02(-0.06%)
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.