Tuttle Capital Daily 2X Inverse Regional Banks ETF (SKRE)
NASDAQ: SKRE · Real-Time Price · USD
11.34
-0.41 (-3.49%)
At close: Oct 17, 2025, 4:00 PM EDT
11.33
-0.02 (-0.13%)
After-hours: Oct 17, 2025, 7:18 PM EDT
SKRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 11.41 | 11.63 | 11.20 | 11.34 | 11.34 | -3.47% | 713,661 |
| Oct 16, 2025 | 10.67 | 11.92 | 10.67 | 11.75 | 11.75 | 12.80% | 792,508 |
| Oct 15, 2025 | 9.84 | 10.48 | 9.84 | 10.42 | 10.42 | 4.46% | 73,942 |
| Oct 14, 2025 | 10.87 | 10.87 | 9.82 | 9.97 | 9.97 | -5.94% | 84,776 |
| Oct 13, 2025 | 10.65 | 10.94 | 10.59 | 10.60 | 10.60 | -4.29% | 82,783 |
| Oct 10, 2025 | 10.18 | 11.10 | 10.09 | 11.08 | 11.08 | 8.49% | 87,577 |
| Oct 9, 2025 | 10.11 | 10.29 | 10.11 | 10.21 | 10.21 | 1.07% | 43,524 |
| Oct 8, 2025 | 9.99 | 10.10 | 9.93 | 10.10 | 10.10 | 1.10% | 16,436 |
| Oct 7, 2025 | 9.70 | 10.00 | 9.70 | 9.99 | 9.99 | 1.58% | 2,911 |
| Oct 6, 2025 | 9.64 | 10.02 | 9.55 | 9.84 | 9.84 | -1.99% | 7,874 |
| Oct 3, 2025 | 10.17 | 10.17 | 9.92 | 10.04 | 10.04 | -1.95% | 14,812 |
| Oct 2, 2025 | 10.18 | 10.41 | 10.16 | 10.24 | 10.24 | 0.39% | 27,640 |
| Oct 1, 2025 | 10.22 | 10.27 | 10.11 | 10.20 | 10.20 | 1.11% | 16,386 |
| Sep 30, 2025 | 9.99 | 10.31 | 9.96 | 10.08 | 10.08 | 0.69% | 13,956 |
| Sep 29, 2025 | 9.79 | 10.13 | 9.76 | 10.01 | 10.01 | 2.13% | 10,941 |
| Sep 26, 2025 | 9.75 | 9.95 | 9.75 | 9.81 | 9.81 | -1.00% | 7,377 |
| Sep 25, 2025 | 9.95 | 10.05 | 9.85 | 9.90 | 9.90 | 0.18% | 17,349 |
| Sep 24, 2025 | 9.71 | 9.90 | 9.70 | 9.89 | 9.89 | 0.45% | 5,591 |
| Sep 23, 2025 | 9.54 | 9.86 | 9.52 | 9.84 | 9.84 | 0.37% | 13,653 |
| Sep 22, 2025 | 9.68 | 9.90 | 9.60 | 9.81 | 9.81 | 2.38% | 5,490 |
| Sep 19, 2025 | 9.43 | 9.60 | 9.43 | 9.58 | 9.58 | 2.46% | 5,459 |
| Sep 18, 2025 | 9.73 | 9.74 | 9.33 | 9.35 | 9.35 | -5.42% | 19,443 |
| Sep 17, 2025 | 10.00 | 10.00 | 9.42 | 9.88 | 9.88 | -2.14% | 52,744 |
| Sep 16, 2025 | 10.06 | 10.29 | 10.04 | 10.10 | 10.10 | 2.00% | 21,384 |
| Sep 15, 2025 | 9.62 | 9.92 | 9.60 | 9.90 | 9.90 | 2.06% | 8,656 |
| Sep 12, 2025 | 9.70 | 9.79 | 9.61 | 9.70 | 9.70 | 0.66% | 11,535 |
| Sep 11, 2025 | 9.74 | 9.79 | 9.64 | 9.64 | 9.64 | -1.05% | 19,857 |
| Sep 10, 2025 | 9.75 | 9.77 | 9.62 | 9.74 | 9.74 | -0.09% | 7,301 |
| Sep 9, 2025 | 9.55 | 9.78 | 9.49 | 9.75 | 9.75 | 1.98% | 11,668 |
| Sep 8, 2025 | 9.51 | 9.80 | 9.51 | 9.56 | 9.56 | -0.21% | 13,045 |
| Sep 5, 2025 | 9.33 | 9.67 | 9.15 | 9.58 | 9.58 | 2.13% | 36,799 |
| Sep 4, 2025 | 9.55 | 9.66 | 9.38 | 9.38 | 9.38 | -3.00% | 14,937 |
| Sep 3, 2025 | 9.66 | 9.81 | 9.61 | 9.67 | 9.67 | - | 13,592 |
| Sep 2, 2025 | 9.83 | 9.95 | 9.67 | 9.67 | 9.67 | 0.83% | 11,365 |
| Aug 29, 2025 | 9.58 | 9.59 | 9.44 | 9.59 | 9.59 | 0.53% | 5,997 |
| Aug 28, 2025 | 9.47 | 9.64 | 9.47 | 9.54 | 9.54 | 0.30% | 16,840 |
| Aug 27, 2025 | 9.61 | 9.61 | 9.39 | 9.51 | 9.51 | -1.01% | 19,435 |
| Aug 26, 2025 | 9.78 | 9.90 | 9.54 | 9.61 | 9.61 | -2.47% | 26,047 |
| Aug 25, 2025 | 9.83 | 9.86 | 9.77 | 9.85 | 9.85 | 1.02% | 14,252 |
| Aug 22, 2025 | 10.66 | 10.66 | 9.71 | 9.75 | 9.75 | -9.84% | 44,505 |
| Aug 21, 2025 | 10.85 | 10.89 | 10.75 | 10.82 | 10.82 | 0.87% | 11,371 |
| Aug 20, 2025 | 10.69 | 10.84 | 10.69 | 10.72 | 10.72 | -0.72% | 7,781 |
| Aug 19, 2025 | 10.72 | 10.82 | 10.56 | 10.80 | 10.80 | 0.37% | 9,323 |
| Aug 18, 2025 | 10.95 | 11.01 | 10.74 | 10.76 | 10.76 | -1.07% | 29,333 |
| Aug 15, 2025 | 10.49 | 10.90 | 10.49 | 10.88 | 10.88 | 3.43% | 32,138 |
| Aug 14, 2025 | 10.77 | 10.81 | 10.52 | 10.52 | 10.52 | 0.14% | 8,986 |
| Aug 13, 2025 | 10.77 | 10.85 | 10.50 | 10.50 | 10.50 | -3.71% | 15,730 |
| Aug 12, 2025 | 11.44 | 11.44 | 10.88 | 10.91 | 10.91 | -7.32% | 18,469 |
| Aug 11, 2025 | 11.61 | 11.81 | 11.54 | 11.77 | 11.77 | 0.60% | 7,700 |
| Aug 8, 2025 | 11.91 | 11.93 | 11.63 | 11.70 | 11.70 | -2.45% | 16,786 |