Skip to main content

Ultrashort Financials -2X ETF (NY: SKF )

12.54 +0.27 (+2.21%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 98.08 99.01 97.56 98.45 11,601 -0.11(-0.11%)
Jun 29, 2017 95.50 99.46 95.13 98.57 10,522 -0.22(-0.23%)
Jun 28, 2017 100.17 100.55 98.60 98.79 10,169 -2.39(-2.37%)
Jun 27, 2017 100.88 101.18 99.84 101.18 4,073 -0.52(-0.51%)
Jun 26, 2017 102.19 102.27 101.21 101.71 3,111 -1.05(-1.02%)
Jun 23, 2017 101.56 102.95 101.56 102.75 4,099 +0.41(+0.40%)
Jun 22, 2017 102.12 102.85 101.89 102.34 8,637 +0.79(+0.77%)
Jun 21, 2017 99.61 101.93 99.52 101.56 8,347 +1.43(+1.43%)
Jun 20, 2017 99.31 100.29 99.31 100.13 4,478 +1.17(+1.18%)
Jun 19, 2017 99.50 99.50 98.70 98.96 8,519 -1.40(-1.40%)
Jun 16, 2017 100.21 100.80 99.95 100.36 6,890 +0.15(+0.15%)
Jun 15, 2017 100.36 101.22 99.61 100.21 6,017 +0.64(+0.64%)
Jun 14, 2017 100.70 101.69 99.54 99.58 8,907 -0.41(-0.41%)
Jun 13, 2017 100.17 100.34 99.61 99.99 5,638 -0.97(-0.96%)
Jun 12, 2017 101.07 101.62 100.47 100.96 6,050 -0.37(-0.37%)
Jun 09, 2017 103.13 103.28 101.15 101.33 29,664 -2.99(-2.87%)
Jun 08, 2017 105.89 105.89 103.43 104.32 8,542 -1.72(-1.62%)
Jun 07, 2017 107.20 107.20 105.78 106.05 5,046 -1.50(-1.39%)
Jun 06, 2017 107.24 107.99 106.87 107.54 7,017 +1.08(+1.02%)
Jun 05, 2017 106.49 106.57 105.48 106.46 5,123 -0.08(-0.07%)
Jun 02, 2017 107.28 107.35 105.93 106.53 9,186 +0.15(+0.14%)
Jun 01, 2017 107.88 108.70 106.38 106.38 7,870 -2.32(-2.13%)
May 31, 2017 107.50 110.08 107.50 108.70 14,309 +0.93(+0.87%)
May 30, 2017 106.75 107.96 106.75 107.77 6,107 +1.31(+1.23%)
May 26, 2017 106.16 106.46 106.01 106.46 4,828 +0.52(+0.49%)
May 25, 2017 105.93 106.26 105.22 105.93 6,101 -0.56(-0.53%)
May 24, 2017 106.72 107.00 106.34 106.49 7,354 -0.45(-0.42%)
May 23, 2017 107.88 108.96 106.46 106.94 4,621 -1.42(-1.31%)
May 22, 2017 108.40 109.15 107.84 108.36 10,354 -0.67(-0.62%)
May 19, 2017 110.34 110.34 108.06 109.04 14,228 -1.80(-1.62%)
May 18, 2017 112.18 112.51 109.60 110.83 17,624 -0.56(-0.50%)
May 17, 2017 109.33 111.84 108.44 111.39 34,241 +4.60(+4.31%)
May 16, 2017 106.61 107.32 106.43 106.79 10,034 +0.07(+0.07%)
May 15, 2017 108.18 108.18 106.42 106.72 17,813 -1.57(-1.45%)
May 12, 2017 107.84 109.07 107.84 108.29 46,532 +0.94(+0.87%)
May 11, 2017 106.91 108.81 106.91 107.35 8,776 +1.16(+1.09%)
May 10, 2017 107.39 107.43 106.08 106.19 3,344 -0.67(-0.63%)
May 09, 2017 105.68 107.35 105.39 106.87 4,657 +0.82(+0.78%)
May 08, 2017 105.40 106.38 105.40 106.05 1,902 +0.52(+0.50%)
May 05, 2017 105.20 106.16 105.20 105.52 2,319 -0.04(-0.04%)
May 04, 2017 104.55 106.30 104.55 105.56 5,060 -0.26(-0.25%)
May 03, 2017 106.64 106.64 105.82 105.82 5,886 -0.34(-0.32%)
May 02, 2017 106.01 106.77 105.67 106.16 2,048 +0.04(+0.04%)
May 01, 2017 106.08 107.09 105.47 106.12 8,014 -0.97(-0.91%)
Apr 28, 2017 104.96 107.18 104.96 107.09 7,633 +1.91(+1.81%)
Apr 27, 2017 104.21 106.00 104.21 105.18 7,204 +0.71(+0.68%)
Apr 26, 2017 104.47 104.74 103.03 104.47 11,272 +0.19(+0.18%)
Apr 25, 2017 104.70 104.70 103.55 104.29 22,196 -1.46(-1.38%)
Apr 24, 2017 104.96 106.38 104.59 105.75 12,682 -2.99(-2.75%)
Apr 21, 2017 107.47 108.92 107.28 108.74 10,455 +1.43(+1.33%)
Apr 20, 2017 108.96 109.37 107.02 107.31 33,120 -2.63(-2.39%)
Apr 19, 2017 108.96 110.31 108.04 109.93 22,541 +0.34(+0.31%)
Apr 18, 2017 109.48 110.57 108.74 109.60 10,221 +1.05(+0.96%)
Apr 17, 2017 111.62 111.80 108.52 108.55 11,681 -3.37(-3.01%)
Apr 13, 2017 110.68 111.95 109.00 111.92 25,955 +2.17(+1.98%)
Apr 12, 2017 108.40 109.97 108.40 109.75 7,192 +1.53(+1.42%)
Apr 11, 2017 109.00 110.16 108.21 108.21 9,415 +0.03(+0.02%)
Apr 10, 2017 108.03 108.81 107.02 108.19 7,333 +0.01(+0.01%)
Apr 07, 2017 109.30 109.30 107.22 108.18 4,104 +0.60(+0.56%)
Apr 06, 2017 108.70 109.91 107.17 107.58 6,516 -1.27(-1.17%)
Apr 05, 2017 105.89 108.96 105.45 108.85 16,432 +1.20(+1.11%)
Apr 04, 2017 108.33 108.40 107.24 107.65 16,569 +0.26(+0.24%)
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.