Skip to main content

Ultrashort Financials -2X ETF (NY: SKF )

12.54 +0.20 (+1.66%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 114.42 114.42 114.42 0 -0.82(-0.71%)
Dec 29, 2016 114.08 115.97 114.08 115.24 9,963 +0.71(+0.62%)
Dec 28, 2016 112.03 114.72 112.03 114.53 18,875 +1.95(+1.73%)
Dec 27, 2016 112.48 112.70 112.36 112.59 4,943 -0.37(-0.33%)
Dec 23, 2016 112.96 112.96 112.96 0 -0.30(-0.26%)
Dec 22, 2016 112.92 114.23 112.92 113.26 4,611 +0.49(+0.43%)
Dec 21, 2016 111.95 112.78 111.95 112.78 5,863 +0.94(+0.84%)
Dec 20, 2016 112.74 112.81 111.84 111.84 10,604 -2.09(-1.84%)
Dec 19, 2016 114.50 115.36 113.93 113.93 7,552 -0.71(-0.62%)
Dec 16, 2016 112.92 114.87 112.92 114.64 16,562 +1.05(+0.92%)
Dec 15, 2016 113.92 114.91 111.99 113.60 19,849 -1.68(-1.46%)
Dec 14, 2016 114.38 115.73 112.18 115.28 21,744 +1.94(+1.72%)
Dec 13, 2016 113.34 114.68 112.18 113.34 29,659 -0.37(-0.33%)
Dec 12, 2016 112.55 114.42 111.99 113.71 19,622 +1.38(+1.23%)
Dec 09, 2016 112.25 113.29 112.18 112.33 14,702 -0.19(-0.17%)
Dec 08, 2016 113.71 114.50 111.39 112.51 31,174 -2.09(-1.83%)
Dec 07, 2016 118.31 118.31 114.38 114.61 27,797 -3.85(-3.25%)
Dec 06, 2016 120.25 120.44 118.31 118.46 12,117 -1.83(-1.52%)
Dec 05, 2016 121.30 121.30 120.00 120.29 19,418 -2.92(-2.37%)
Dec 02, 2016 122.46 123.70 122.23 123.21 25,870 +1.08(+0.89%)
Dec 01, 2016 122.57 123.39 121.17 122.12 23,543 -1.76(-1.42%)
Nov 30, 2016 123.39 124.37 122.83 123.88 26,985 -1.31(-1.04%)
Nov 29, 2016 126.01 126.01 124.37 125.19 17,311 -0.86(-0.68%)
Nov 28, 2016 125.19 126.30 123.99 126.05 12,900 +2.43(+1.97%)
Nov 25, 2016 123.88 124.20 123.62 123.62 1,725 -0.75(-0.60%)
Nov 23, 2016 124.37 124.37 124.37 0 -0.52(-0.42%)
Nov 22, 2016 125.19 126.10 124.81 124.89 10,544 -1.05(-0.83%)
Nov 21, 2016 125.79 126.59 124.89 125.94 9,914 -0.78(-0.62%)
Nov 18, 2016 126.35 127.36 126.20 126.72 16,716 -0.37(-0.29%)
Nov 17, 2016 129.34 129.34 126.39 127.10 14,194 -1.91(-1.48%)
Nov 16, 2016 129.41 129.90 128.56 129.00 13,797 +2.09(+1.65%)
Nov 15, 2016 128.11 129.60 126.91 126.91 19,068 -0.00(-0.00%)
Nov 14, 2016 129.86 129.99 126.31 126.91 35,861 -4.56(-3.47%)
Nov 11, 2016 134.46 134.46 131.25 131.47 21,969 -1.38(-1.04%)
Nov 10, 2016 135.55 136.51 131.62 132.85 69,327 -5.98(-4.31%)
Nov 09, 2016 144.11 145.46 137.57 138.84 36,487 -7.07(-4.85%)
Nov 08, 2016 147.06 148.20 144.90 145.91 12,378 -0.63(-0.43%)
Nov 07, 2016 148.97 148.97 146.43 146.54 15,108 -6.92(-4.51%)
Nov 04, 2016 154.24 154.35 151.56 153.46 6,435 +0.26(+0.17%)
Nov 03, 2016 152.15 153.57 151.06 153.20 7,661 +0.04(+0.02%)
Nov 02, 2016 151.18 153.45 151.18 153.16 6,258 +2.84(+1.89%)
Nov 01, 2016 146.88 151.96 146.88 150.32 6,088 +2.73(+1.85%)
Oct 31, 2016 147.70 148.22 147.29 147.59 4,783 -1.05(-0.71%)
Oct 28, 2016 148.11 150.09 146.65 148.64 7,789 +0.38(+0.25%)
Oct 27, 2016 145.98 148.45 145.98 148.26 4,176 +1.12(+0.76%)
Oct 26, 2016 148.52 148.63 146.74 147.14 4,825 -0.34(-0.23%)
Oct 25, 2016 146.28 147.85 146.28 147.47 1,098 +1.20(+0.82%)
Oct 24, 2016 146.43 146.54 145.08 146.28 5,271 -1.20(-0.81%)
Oct 21, 2016 149.76 149.94 147.47 147.47 3,369 -0.04(-0.03%)
Oct 20, 2016 147.25 148.27 145.79 147.51 4,511 +0.45(+0.31%)
Oct 19, 2016 148.67 148.71 146.65 147.06 6,583 -2.21(-1.48%)
Oct 18, 2016 148.60 149.64 148.60 149.27 2,943 -2.11(-1.40%)
Oct 17, 2016 150.28 151.39 149.71 151.38 2,716 +1.07(+0.71%)
Oct 14, 2016 149.19 150.77 147.92 150.32 31,976 -0.97(-0.64%)
Oct 13, 2016 152.15 153.87 151.14 151.29 14,296 +1.91(+1.28%)
Oct 12, 2016 150.50 150.58 148.63 149.38 6,082 -1.12(-0.75%)
Oct 11, 2016 148.52 151.74 148.15 150.50 9,365 +2.80(+1.90%)
Oct 10, 2016 147.70 147.70 146.84 147.70 6,153 -1.46(-0.98%)
Oct 07, 2016 149.49 150.77 147.81 149.16 7,321 +0.11(+0.08%)
Oct 06, 2016 149.01 150.91 148.97 149.05 13,430 -0.11(-0.08%)
Oct 05, 2016 150.13 150.13 148.60 149.16 6,243 -1.98(-1.31%)
Oct 04, 2016 150.77 151.93 149.57 151.14 12,450 +0.07(+0.05%)
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.