Skip to main content

Ultrashort Financials -2X ETF (NY: SKF )

12.63 -0.15 (-1.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 12.78 12.78 12.62 12.63 22,124 -0.15(-1.17%)
Jun 17, 2024 13.09 13.09 12.76 12.78 23,174 -0.21(-1.62%)
Jun 14, 2024 13.07 13.15 12.93 12.99 96,217 +0.10(+0.81%)
Jun 13, 2024 12.94 13.04 12.87 12.89 32,747 +0.05(+0.35%)
Jun 12, 2024 12.62 12.87 12.54 12.84 30,048 -0.01(-0.08%)
Jun 11, 2024 12.77 12.94 12.77 12.85 21,909 +0.31(+2.47%)
Jun 10, 2024 12.54 12.68 12.51 12.54 15,196 +0.12(+0.95%)
Jun 07, 2024 12.50 12.50 12.33 12.42 6,228 -0.11(-0.87%)
Jun 06, 2024 12.54 12.62 12.41 12.53 22,147 +0.00(+0.02%)
Jun 05, 2024 12.58 12.63 12.53 12.53 5,662 -0.06(-0.50%)
Jun 04, 2024 12.62 12.69 12.44 12.59 31,563 +0.12(+0.96%)
Jun 03, 2024 12.31 12.69 12.31 12.47 58,868 +0.16(+1.30%)
May 31, 2024 12.62 12.68 12.29 12.31 17,373 -0.35(-2.76%)
May 30, 2024 12.80 12.80 12.62 12.66 44,764 -0.15(-1.17%)
May 29, 2024 12.82 12.86 12.74 12.81 38,834 +0.21(+1.67%)
May 28, 2024 12.41 12.66 12.38 12.60 212,308 +0.28(+2.27%)
May 24, 2024 12.40 12.40 12.31 12.32 13,635 -0.17(-1.36%)
May 23, 2024 12.20 12.52 12.20 12.49 53,466 +0.39(+3.22%)
May 22, 2024 11.98 12.14 11.94 12.10 11,120 +0.15(+1.23%)
May 21, 2024 12.00 12.04 11.95 11.95 12,139 -0.16(-1.31%)
May 20, 2024 11.82 12.12 11.82 12.11 76,196 +0.29(+2.47%)
May 17, 2024 11.89 11.89 11.82 11.82 11,853 -0.14(-1.17%)
May 16, 2024 11.87 11.96 11.85 11.96 18,164 +0.02(+0.19%)
May 15, 2024 12.04 12.04 11.93 11.94 35,076 -0.17(-1.37%)
May 14, 2024 12.23 12.24 12.10 12.10 20,486 -0.13(-1.04%)
May 13, 2024 12.09 12.23 12.05 12.23 8,913 +0.10(+0.82%)
May 10, 2024 12.08 12.16 12.08 12.13 39,596 -0.10(-0.82%)
May 09, 2024 12.43 12.43 12.23 12.23 14,340 -0.17(-1.37%)
May 08, 2024 12.53 12.57 12.37 12.40 48,046 -0.09(-0.72%)
May 07, 2024 12.53 12.53 12.43 12.49 16,997 -0.09(-0.71%)
May 06, 2024 12.72 12.72 12.58 12.58 9,659 -0.29(-2.26%)
May 03, 2024 12.76 12.98 12.75 12.87 19,805 -0.09(-0.68%)
May 02, 2024 12.98 13.06 12.91 12.96 24,894 -0.01(-0.09%)
May 01, 2024 13.01 13.02 12.72 12.97 13,367 +0.00(+0.00%)
Apr 30, 2024 12.85 12.97 12.75 12.97 24,060 +0.23(+1.83%)
Apr 29, 2024 12.62 12.78 12.58 12.74 18,282 +0.08(+0.60%)
Apr 26, 2024 12.69 12.71 12.57 12.66 29,645 +0.03(+0.24%)
Apr 25, 2024 12.62 12.84 12.57 12.63 99,777 +0.14(+1.12%)
Apr 24, 2024 12.49 12.59 12.46 12.49 47,076 +0.04(+0.32%)
Apr 23, 2024 12.53 12.54 12.42 12.45 87,037 -0.17(-1.35%)
Apr 22, 2024 12.81 12.86 12.49 12.62 19,778 -0.29(-2.25%)
Apr 19, 2024 13.18 13.18 12.91 12.91 19,743 -0.37(-2.79%)
Apr 18, 2024 13.33 13.33 13.06 13.28 34,383 -0.07(-0.52%)
Apr 17, 2024 13.37 13.48 13.21 13.35 26,748 -0.05(-0.34%)
Apr 16, 2024 13.21 13.45 13.20 13.40 39,256 +0.17(+1.25%)
Apr 15, 2024 12.82 13.31 12.69 13.23 46,260 +0.14(+1.07%)
Apr 12, 2024 12.98 13.20 12.86 13.09 101,379 +0.34(+2.67%)
Apr 11, 2024 12.63 12.90 12.59 12.75 87,036 +0.17(+1.35%)
Apr 10, 2024 12.49 12.64 12.36 12.58 51,818 +0.39(+3.20%)
Apr 09, 2024 12.01 12.39 12.01 12.19 49,137 +0.11(+0.91%)
Apr 08, 2024 12.12 12.12 12.03 12.08 37,474 -0.09(-0.74%)
Apr 05, 2024 12.36 12.36 12.10 12.17 14,475 -0.20(-1.62%)
Apr 04, 2024 11.89 12.38 11.89 12.37 113,753 +0.28(+2.35%)
Apr 03, 2024 12.02 12.09 11.96 12.09 32,172 +0.02(+0.14%)
Apr 02, 2024 12.09 12.10 12.00 12.07 63,144 +0.11(+0.92%)
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.