Tuttle Capital Daily 2X Inverse Regional Banks ETF (SKRE)
NASDAQ: SKRE · Real-Time Price · USD
10.48
-0.22 (-2.06%)
At close: Jul 3, 2025, 1:00 PM
10.45
-0.03 (-0.29%)
After-hours: Jul 3, 2025, 1:15 PM EDT
SKRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 10.59 | 10.59 | 10.27 | 10.48 | 10.48 | -2.06% | 43,567 |
| Jul 2, 2025 | 11.03 | 11.09 | 10.67 | 10.70 | 10.70 | -3.60% | 17,665 |
| Jul 1, 2025 | 11.84 | 11.86 | 10.86 | 11.10 | 11.10 | -6.33% | 35,057 |
| Jun 30, 2025 | 11.67 | 11.85 | 11.63 | 11.85 | 11.85 | 0.17% | 12,059 |
| Jun 27, 2025 | 11.75 | 11.95 | 11.65 | 11.83 | 11.83 | 0.25% | 9,815 |
| Jun 26, 2025 | 12.31 | 12.31 | 11.80 | 11.80 | 11.80 | -4.61% | 18,905 |
| Jun 25, 2025 | 12.43 | 12.44 | 12.30 | 12.37 | 12.37 | 1.06% | 27,394 |
| Jun 24, 2025 | 12.34 | 12.41 | 11.96 | 12.24 | 12.24 | -2.31% | 154,533 |
| Jun 23, 2025 | 12.98 | 13.50 | 12.50 | 12.53 | 12.53 | -4.79% | 31,247 |
| Jun 20, 2025 | 13.23 | 13.29 | 13.07 | 13.16 | 13.16 | -1.42% | 21,985 |
| Jun 18, 2025 | 13.58 | 13.65 | 13.14 | 13.35 | 13.35 | -2.27% | 29,281 |
| Jun 17, 2025 | 13.46 | 13.73 | 13.33 | 13.66 | 13.66 | 2.48% | 9,974 |
| Jun 16, 2025 | 13.09 | 13.34 | 13.02 | 13.33 | 13.33 | -1.19% | 11,592 |
| Jun 13, 2025 | 13.14 | 13.49 | 13.11 | 13.49 | 13.49 | 5.80% | 27,495 |
| Jun 12, 2025 | 12.94 | 13.00 | 12.75 | 12.75 | 12.75 | 0.95% | 25,332 |
| Jun 11, 2025 | 12.19 | 12.65 | 12.18 | 12.63 | 12.63 | 2.60% | 44,612 |
| Jun 10, 2025 | 12.50 | 12.50 | 12.18 | 12.31 | 12.31 | -2.15% | 15,965 |
| Jun 9, 2025 | 12.48 | 12.58 | 12.32 | 12.58 | 12.58 | -0.79% | 13,521 |
| Jun 6, 2025 | 12.82 | 12.99 | 12.68 | 12.68 | 12.68 | -4.80% | 33,383 |
| Jun 5, 2025 | 13.34 | 13.54 | 13.18 | 13.32 | 13.32 | 0.23% | 24,559 |
| Jun 4, 2025 | 12.94 | 13.29 | 12.89 | 13.29 | 13.29 | 2.39% | 9,422 |
| Jun 3, 2025 | 13.47 | 13.51 | 12.95 | 12.98 | 12.98 | -3.13% | 18,095 |
| Jun 2, 2025 | 13.46 | 13.78 | 13.40 | 13.40 | 13.40 | 1.44% | 13,278 |
| May 30, 2025 | 13.27 | 13.37 | 13.12 | 13.21 | 13.21 | 1.25% | 12,158 |
| May 29, 2025 | 13.12 | 13.35 | 13.03 | 13.05 | 13.05 | -1.38% | 110,216 |
| May 28, 2025 | 13.05 | 13.26 | 13.01 | 13.23 | 13.23 | 2.92% | 15,431 |
| May 27, 2025 | 13.28 | 13.43 | 12.84 | 12.86 | 12.86 | -4.49% | 13,619 |
| May 23, 2025 | 13.98 | 13.98 | 13.38 | 13.46 | 13.46 | 0.67% | 30,606 |
| May 22, 2025 | 13.52 | 13.52 | 13.13 | 13.37 | 13.37 | - | 41,256 |
| May 21, 2025 | 12.95 | 13.37 | 12.71 | 13.37 | 13.37 | 7.22% | 31,991 |
| May 20, 2025 | 12.43 | 12.55 | 12.38 | 12.47 | 12.47 | 0.73% | 28,124 |
| May 19, 2025 | 12.58 | 12.58 | 12.38 | 12.38 | 12.38 | 1.10% | 22,610 |
| May 16, 2025 | 12.30 | 12.44 | 12.21 | 12.25 | 12.25 | 0.20% | 7,292 |
| May 15, 2025 | 12.30 | 12.45 | 12.20 | 12.22 | 12.22 | -0.65% | 16,414 |
| May 14, 2025 | 12.23 | 12.35 | 12.16 | 12.30 | 12.30 | 1.18% | 7,046 |
| May 13, 2025 | 12.12 | 12.30 | 12.08 | 12.16 | 12.16 | -1.09% | 16,384 |
| May 12, 2025 | 12.35 | 12.35 | 11.95 | 12.29 | 12.29 | -9.03% | 30,179 |
| May 9, 2025 | 13.46 | 13.57 | 13.43 | 13.51 | 13.51 | 1.20% | 11,259 |
| May 8, 2025 | 13.74 | 13.74 | 13.20 | 13.35 | 13.35 | -5.12% | 13,414 |
| May 7, 2025 | 13.92 | 14.14 | 13.78 | 14.07 | 14.07 | -0.21% | 11,093 |
| May 6, 2025 | 14.12 | 14.23 | 13.85 | 14.10 | 14.10 | 2.47% | 17,396 |
| May 5, 2025 | 14.01 | 14.01 | 13.45 | 13.76 | 13.76 | 0.68% | 12,873 |
| May 2, 2025 | 13.97 | 14.10 | 13.63 | 13.67 | 13.67 | -4.89% | 6,408 |
| May 1, 2025 | 14.60 | 14.61 | 14.21 | 14.37 | 14.37 | -2.91% | 7,380 |
| Apr 30, 2025 | 15.12 | 15.37 | 14.74 | 14.80 | 14.80 | 2.33% | 68,654 |
| Apr 29, 2025 | 14.80 | 15.06 | 14.39 | 14.46 | 14.46 | -2.14% | 20,924 |
| Apr 28, 2025 | 15.14 | 15.14 | 14.59 | 14.78 | 14.78 | -0.54% | 15,021 |
| Apr 25, 2025 | 15.18 | 15.18 | 14.75 | 14.86 | 14.86 | 1.78% | 11,613 |
| Apr 24, 2025 | 15.38 | 15.38 | 14.60 | 14.60 | 14.60 | -4.26% | 9,931 |
| Apr 23, 2025 | 14.83 | 15.36 | 13.99 | 15.25 | 15.25 | -4.21% | 49,837 |