Skip to main content

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

18.60 +0.14 (+0.76%)
Official Closing Price Updated: 4:10 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 18.45 18.74 18.44 18.46 48,265 +0.01(+0.05%)
Feb 06, 2023 18.59 18.65 18.45 18.45 41,906 +0.13(+0.71%)
Feb 03, 2023 18.28 18.56 18.28 18.32 34,121 +0.35(+1.95%)
Feb 02, 2023 18.13 18.17 17.82 17.97 71,614 -0.38(-2.07%)
Feb 01, 2023 18.49 18.77 18.25 18.35 61,855 -0.12(-0.65%)
Jan 31, 2023 18.89 18.89 18.45 18.47 67,178 -0.38(-2.02%)
Jan 30, 2023 18.69 18.87 18.61 18.85 81,988 +0.25(+1.34%)
Jan 27, 2023 18.82 18.82 18.55 18.60 64,754 -0.17(-0.91%)
Jan 26, 2023 18.99 19.01 18.77 18.77 180,746 -0.23(-1.21%)
Jan 25, 2023 19.10 19.17 18.97 19.00 280,589 +0.04(+0.21%)
Jan 24, 2023 19.04 19.15 18.65 18.96 386,286 -0.05(-0.26%)
Jan 23, 2023 19.00 19.20 18.94 19.01 142,408 -0.07(-0.37%)
Jan 20, 2023 19.25 19.53 19.08 19.08 38,764 -0.26(-1.34%)
Jan 19, 2023 19.44 19.44 19.14 19.34 29,344 +0.09(+0.47%)
Jan 18, 2023 18.83 19.25 18.83 19.25 148,644 +0.27(+1.44%)
Jan 17, 2023 19.00 19.00 18.85 18.98 52,613 +0.02(+0.09%)
Jan 13, 2023 18.96 19.09 18.91 18.96 66,690 +0.10(+0.53%)
Jan 12, 2023 19.10 19.21 18.85 18.86 124,213 -0.20(-1.05%)
Jan 11, 2023 19.58 19.61 19.03 19.06 107,268 -0.74(-3.74%)
Jan 10, 2023 19.90 19.98 19.77 19.80 25,814 +0.00(+0.00%)
Jan 09, 2023 19.70 19.85 19.60 19.80 43,776 -0.02(-0.10%)
Jan 06, 2023 20.16 20.38 19.76 19.82 57,670 -0.54(-2.65%)
Jan 05, 2023 19.92 20.43 19.92 20.36 34,041 +0.50(+2.52%)
Jan 04, 2023 20.08 20.08 19.66 19.86 87,679 -0.41(-2.02%)
Jan 03, 2023 20.24 20.50 19.96 20.27 44,732 -0.09(-0.44%)
Dec 30, 2022 20.24 20.55 20.22 20.36 80,429 +0.19(+0.94%)
Dec 29, 2022 20.50 20.51 20.11 20.17 43,334 -0.39(-1.90%)
Dec 28, 2022 20.14 20.59 20.13 20.56 43,375 +0.28(+1.38%)
Dec 27, 2022 20.48 20.48 20.19 20.28 23,782 +0.01(+0.05%)
Dec 23, 2022 20.40 20.52 20.22 20.27 37,380 -0.13(-0.64%)
Dec 22, 2022 20.39 20.75 20.38 20.40 70,539 +0.08(+0.38%)
Dec 21, 2022 20.38 20.38 20.07 20.32 61,537 -0.21(-1.02%)
Dec 20, 2022 20.59 20.75 20.41 20.53 69,950 +0.03(+0.15%)
Dec 19, 2022 20.16 20.57 20.16 20.50 261,607 +0.32(+1.58%)
Dec 16, 2022 19.98 20.41 19.91 20.18 88,003 +0.50(+2.53%)
Dec 15, 2022 19.73 19.80 19.54 19.69 55,040 +0.28(+1.44%)
Dec 14, 2022 19.23 19.50 19.06 19.41 184,443 +0.15(+0.78%)
Dec 13, 2022 19.08 19.46 18.98 19.26 64,054 -0.40(-2.03%)
Dec 12, 2022 19.78 19.96 19.66 19.66 23,534 -0.12(-0.60%)
Dec 09, 2022 19.84 19.84 19.62 19.78 46,405 -0.01(-0.05%)
Dec 08, 2022 19.75 19.86 19.60 19.79 47,274 -0.11(-0.55%)
Dec 07, 2022 20.07 20.07 19.73 19.89 44,736 -0.05(-0.25%)
Dec 06, 2022 19.84 20.03 19.71 19.94 64,272 +0.17(+0.86%)
Dec 05, 2022 19.55 19.80 19.49 19.78 35,575 +0.36(+1.85%)
Dec 02, 2022 19.62 19.62 19.32 19.42 74,222 +0.10(+0.52%)
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.