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 (%)
Jan 30, 2015 205.40 208.72 202.67 208.64 42,260 +5.56(+2.74%)
Jan 29, 2015 205.62 208.01 202.37 203.08 45,818 -3.33(-1.61%)
Jan 28, 2015 198.33 206.41 198.33 206.41 27,240 +7.25(+3.64%)
Jan 27, 2015 199.82 200.17 197.32 199.15 18,653 +3.74(+1.91%)
Jan 26, 2015 197.88 199.45 195.38 195.41 16,261 -2.06(-1.04%)
Jan 23, 2015 194.18 197.51 193.62 197.47 14,172 +3.33(+1.71%)
Jan 22, 2015 201.47 203.60 193.58 194.14 31,053 -9.46(-4.65%)
Jan 21, 2015 204.54 206.56 201.81 203.60 9,362 -0.90(-0.44%)
Jan 20, 2015 201.02 205.69 199.90 204.50 18,169 +2.17(+1.07%)
Jan 16, 2015 208.35 209.40 202.22 202.33 55,309 -4.90(-2.36%)
Jan 15, 2015 203.19 208.01 202.40 207.23 29,138 +4.15(+2.04%)
Jan 14, 2015 203.82 207.60 202.27 203.08 44,072 +4.82(+2.43%)
Jan 13, 2015 194.78 200.87 192.23 198.25 40,907 +1.05(+0.53%)
Jan 12, 2015 193.99 198.33 193.84 197.21 19,738 +3.14(+1.62%)
Jan 09, 2015 189.13 194.63 189.13 194.07 12,979 +4.08(+2.15%)
Jan 08, 2015 191.56 191.60 189.02 189.99 10,153 -5.20(-2.66%)
Jan 07, 2015 196.50 198.44 195.04 195.19 17,039 -4.26(-2.14%)
Jan 06, 2015 193.58 200.91 193.58 199.45 17,640 +5.27(+2.72%)
Jan 05, 2015 189.80 195.11 189.43 194.18 13,669 +6.92(+3.69%)
Jan 02, 2015 186.55 189.88 185.47 187.26 16,170 -0.41(-0.22%)
Dec 31, 2014 182.21 187.67 187.67 187.67 13,612 +4.19(+2.28%)
Dec 30, 2014 183.52 184.57 182.91 183.48 6,488 +0.26(+0.14%)
Dec 29, 2014 184.72 184.98 181.73 183.22 14,532 -1.53(-0.83%)
Dec 26, 2014 183.98 184.75 183.33 184.75 2,388 -0.08(-0.04%)
Dec 24, 2014 183.86 184.83 184.83 184.83 3,797 +0.60(+0.32%)
Dec 23, 2014 184.98 185.65 183.00 184.23 13,337 -2.24(-1.20%)
Dec 22, 2014 187.41 188.19 186.33 186.47 5,642 -2.28(-1.21%)
Dec 19, 2014 186.96 190.03 186.96 188.76 9,184 -0.41(-0.22%)
Dec 18, 2014 193.28 193.35 189.17 189.17 17,208 -8.45(-4.28%)
Dec 17, 2014 204.72 204.91 197.30 197.62 11,634 -9.09(-4.40%)
Dec 16, 2014 205.36 206.85 199.49 206.71 14,228 +3.55(+1.75%)
Dec 15, 2014 196.98 204.95 196.98 203.15 13,731 +3.66(+1.84%)
Dec 12, 2014 194.29 199.86 193.38 199.49 14,792 +6.99(+3.63%)
Dec 11, 2014 192.42 192.87 189.47 192.50 18,128 -1.09(-0.56%)
Dec 10, 2014 189.50 193.99 188.72 193.58 6,710 +4.71(+2.49%)
Dec 09, 2014 192.05 193.39 188.64 188.87 10,641 +0.71(+0.38%)
Dec 08, 2014 190.55 190.55 186.33 188.16 9,146 -1.27(-0.67%)
Dec 05, 2014 191.15 191.60 189.02 189.43 5,074 -3.33(-1.73%)
Dec 04, 2014 193.69 194.99 192.50 192.76 2,449 -0.45(-0.23%)
Dec 03, 2014 195.00 195.08 192.94 193.21 4,702 -1.87(-0.96%)
Dec 02, 2014 198.66 198.66 195.04 195.08 1,638 -3.44(-1.73%)
Dec 01, 2014 196.72 198.85 196.72 198.52 3,910 +2.77(+1.41%)
Nov 28, 2014 195.56 196.20 193.84 195.75 2,763 +0.00(+0.00%)
Nov 26, 2014 196.53 195.75 195.75 195.75 2,246 -0.86(-0.44%)
Nov 25, 2014 196.05 197.73 196.01 196.61 3,426 -0.04(-0.02%)
Nov 24, 2014 197.66 198.03 196.42 196.65 2,431 -2.54(-1.28%)
Nov 21, 2014 197.43 199.63 197.02 199.19 9,679 -1.87(-0.93%)
Nov 20, 2014 202.74 203.53 200.91 201.06 4,022 -0.34(-0.17%)
Nov 19, 2014 201.02 202.85 201.02 201.40 4,874 +0.75(+0.37%)
Nov 18, 2014 201.17 201.17 199.43 200.65 10,502 -0.94(-0.46%)
Nov 17, 2014 201.81 202.85 201.32 201.58 3,372 -0.08(-0.04%)
Nov 14, 2014 200.31 202.07 199.79 201.66 4,016 +1.27(+0.63%)
Nov 13, 2014 199.90 201.54 199.30 200.38 5,202 +0.60(+0.30%)
Nov 12, 2014 200.57 201.51 199.68 199.79 8,732 +0.60(+0.30%)
Nov 11, 2014 198.37 199.49 198.29 199.19 5,715 +0.60(+0.30%)
Nov 10, 2014 200.24 200.61 198.44 198.59 3,373 -1.87(-0.93%)
Nov 07, 2014 200.35 201.96 199.53 200.46 5,572 -0.15(-0.07%)
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.