Skip to main content

Ultrashort Financials -2X ETF (NY: SKF )

12.46 +0.19 (+1.52%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 17.89 18.16 17.69 17.85 23,137 +0.16(+0.91%)
May 27, 2022 18.29 18.29 17.69 17.69 17,272 -0.73(-3.95%)
May 26, 2022 18.87 18.87 18.30 18.41 74,447 -0.72(-3.76%)
May 25, 2022 19.54 19.55 18.93 19.13 41,719 -0.33(-1.70%)
May 24, 2022 19.67 20.29 19.38 19.46 53,094 +0.12(+0.64%)
May 23, 2022 19.98 20.04 19.20 19.34 87,999 -1.11(-5.41%)
May 20, 2022 20.14 21.32 20.14 20.45 52,676 -0.10(-0.51%)
May 19, 2022 20.81 20.83 20.28 20.55 75,419 +0.24(+1.16%)
May 18, 2022 19.64 20.43 19.59 20.32 47,874 +1.03(+5.35%)
May 17, 2022 19.52 19.77 19.25 19.28 35,245 -1.01(-4.96%)
May 16, 2022 20.03 20.49 19.93 20.29 163,325 +0.34(+1.72%)
May 13, 2022 20.27 20.34 19.76 19.95 67,516 -0.85(-4.09%)
May 12, 2022 21.00 21.54 20.51 20.80 55,728 +0.10(+0.50%)
May 11, 2022 20.43 20.69 19.57 20.69 40,847 +0.34(+1.67%)
May 10, 2022 19.59 20.77 19.36 20.35 68,923 +0.36(+1.80%)
May 09, 2022 19.32 20.12 19.17 19.99 41,418 +1.20(+6.39%)
May 06, 2022 18.59 19.23 18.59 18.79 79,189 +0.35(+1.90%)
May 05, 2022 17.76 18.71 17.65 18.44 73,305 +1.02(+5.87%)
May 04, 2022 18.25 18.58 17.39 17.42 42,333 -0.91(-4.96%)
May 03, 2022 18.65 18.65 18.06 18.33 42,957 -0.44(-2.37%)
May 02, 2022 18.52 19.41 18.43 18.77 145,225 +0.17(+0.91%)
Apr 29, 2022 17.50 18.66 17.47 18.60 68,780 +1.30(+7.49%)
Apr 28, 2022 17.68 17.93 17.20 17.31 37,118 -0.61(-3.43%)
Apr 27, 2022 17.73 17.96 17.50 17.92 69,658 -0.13(-0.73%)
Apr 26, 2022 17.56 18.06 17.36 18.06 48,826 +0.87(+5.06%)
Apr 25, 2022 17.53 17.92 17.14 17.19 49,405 -0.07(-0.38%)
Apr 22, 2022 16.48 17.25 16.46 17.25 89,271 +0.89(+5.43%)
Apr 21, 2022 15.61 16.37 15.59 16.36 27,473 +0.46(+2.91%)
Apr 20, 2022 15.98 15.98 15.74 15.90 75,602 -0.31(-1.92%)
Apr 19, 2022 16.75 16.75 16.16 16.21 46,172 -0.57(-3.38%)
Apr 18, 2022 17.07 17.07 16.65 16.78 19,799 -0.07(-0.39%)
Apr 14, 2022 16.50 16.85 16.41 16.84 23,050 +0.24(+1.42%)
Apr 13, 2022 17.02 17.02 16.56 16.61 39,342 -0.13(-0.79%)
Apr 12, 2022 16.44 16.81 16.22 16.74 19,873 +0.27(+1.63%)
Apr 11, 2022 16.26 16.47 16.17 16.47 10,789 +0.24(+1.49%)
Apr 08, 2022 16.36 16.46 16.08 16.23 38,141 -0.25(-1.49%)
Apr 07, 2022 16.41 16.83 16.38 16.48 46,382 +0.14(+0.87%)
Apr 06, 2022 16.28 16.47 16.22 16.33 33,476 +0.18(+1.12%)
Apr 05, 2022 15.98 16.17 15.74 16.15 37,085 +0.25(+1.60%)
Apr 04, 2022 15.88 16.01 15.78 15.90 28,640 +0.09(+0.55%)
Apr 01, 2022 15.78 16.02 15.74 15.81 36,596 -0.11(-0.69%)
Mar 31, 2022 15.41 15.92 15.29 15.92 23,037 +0.50(+3.27%)
Mar 30, 2022 15.23 15.51 15.23 15.42 12,372 +0.28(+1.86%)
Mar 29, 2022 15.26 15.32 15.04 15.14 31,399 -0.40(-2.59%)
Mar 28, 2022 15.74 15.84 15.54 15.54 9,614 -0.06(-0.41%)
Mar 25, 2022 15.79 15.81 15.60 15.60 23,920 -0.30(-1.92%)
Mar 24, 2022 15.96 16.20 15.91 15.91 15,202 -0.27(-1.69%)
Mar 23, 2022 15.88 16.18 15.84 16.18 14,497 +0.53(+3.38%)
Mar 22, 2022 15.78 15.78 15.49 15.65 29,892 -0.41(-2.58%)
Mar 21, 2022 15.84 16.23 15.80 16.07 24,054 +0.09(+0.57%)
Mar 18, 2022 16.17 16.32 15.94 15.98 23,043 -0.18(-1.10%)
Mar 17, 2022 16.82 16.82 16.15 16.15 39,267 -0.43(-2.62%)
Mar 16, 2022 17.09 17.19 16.48 16.59 64,264 -0.87(-4.99%)
Mar 15, 2022 17.71 17.77 17.38 17.46 17,891 -0.44(-2.43%)
Mar 14, 2022 17.78 17.99 17.33 17.89 36,806 -0.26(-1.41%)
Mar 11, 2022 17.58 18.15 17.43 18.15 48,201 +0.26(+1.43%)
Mar 10, 2022 18.16 18.27 17.80 17.89 49,139 +0.20(+1.12%)
Mar 09, 2022 18.06 18.06 17.39 17.70 58,203 -1.24(-6.54%)
Mar 08, 2022 18.67 19.11 18.02 18.93 72,464 +0.15(+0.80%)
Mar 07, 2022 17.86 18.81 17.80 18.78 99,759 +1.27(+7.24%)
Mar 04, 2022 17.38 17.88 17.38 17.52 63,756 +0.53(+3.12%)
Mar 03, 2022 16.63 17.23 16.63 16.99 26,778 +0.10(+0.62%)
Mar 02, 2022 17.41 17.41 16.76 16.88 44,877 -0.80(-4.55%)
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.