Tuttle Capital Daily 2X Inverse Regional Banks ETF (SKRE)
NASDAQ: SKRE · Real-Time Price · USD
8.59
+0.06 (0.70%)
At close: Dec 19, 2025, 4:00 PM EST
8.60
+0.01 (0.09%)
After-hours: Dec 19, 2025, 4:15 PM EST
SKRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.46 | 8.68 | 8.46 | 8.60 | - | 0.82% | 83,018 |
| Dec 18, 2025 | 8.45 | 8.61 | 8.39 | 8.53 | 8.53 | -0.73% | 58,105 |
| Dec 17, 2025 | 8.67 | 8.67 | 8.41 | 8.59 | 8.59 | -0.60% | 45,272 |
| Dec 16, 2025 | 8.54 | 8.72 | 8.54 | 8.65 | 8.65 | 0.62% | 61,063 |
| Dec 15, 2025 | 8.46 | 8.65 | 8.46 | 8.59 | 8.59 | -0.61% | 45,678 |
| Dec 12, 2025 | 8.49 | 8.74 | 8.49 | 8.65 | 8.65 | 0.95% | 125,599 |
| Dec 11, 2025 | 8.68 | 8.68 | 8.43 | 8.56 | 8.56 | -0.94% | 166,702 |
| Dec 10, 2025 | 9.27 | 9.30 | 8.54 | 8.65 | 8.65 | -6.89% | 225,086 |
| Dec 9, 2025 | 9.26 | 9.29 | 9.02 | 9.29 | 9.29 | 0.44% | 89,610 |
| Dec 8, 2025 | 9.32 | 9.33 | 9.12 | 9.24 | 9.24 | -0.67% | 32,075 |
| Dec 5, 2025 | 9.31 | 9.36 | 9.23 | 9.31 | 9.31 | 0.41% | 165,721 |
| Dec 4, 2025 | 9.33 | 9.36 | 9.18 | 9.27 | 9.27 | -0.66% | 153,818 |
| Dec 3, 2025 | 9.69 | 9.69 | 9.30 | 9.33 | 9.33 | -4.21% | 414,572 |
| Dec 2, 2025 | 9.50 | 9.75 | 9.50 | 9.74 | 9.74 | 1.02% | 71,205 |
| Dec 1, 2025 | 10.00 | 10.00 | 9.54 | 9.64 | 9.64 | -2.02% | 62,110 |
| Nov 28, 2025 | 9.83 | 9.87 | 9.78 | 9.84 | 9.84 | 0.60% | 6,345 |
| Nov 26, 2025 | 9.73 | 9.79 | 9.63 | 9.78 | 9.78 | 0.74% | 75,331 |
| Nov 25, 2025 | 10.19 | 10.19 | 9.57 | 9.71 | 9.71 | -5.82% | 362,195 |
| Nov 24, 2025 | 10.29 | 10.46 | 10.20 | 10.31 | 10.31 | -0.29% | 140,634 |
| Nov 21, 2025 | 11.00 | 11.00 | 10.10 | 10.34 | 10.34 | -6.62% | 547,653 |
| Nov 20, 2025 | 10.75 | 11.10 | 10.48 | 11.07 | 11.07 | 0.76% | 201,602 |
| Nov 19, 2025 | 11.18 | 11.21 | 10.92 | 10.99 | 10.99 | -2.22% | 270,192 |
| Nov 18, 2025 | 11.50 | 11.58 | 11.05 | 11.24 | 11.24 | -1.75% | 214,027 |
| Nov 17, 2025 | 10.71 | 11.48 | 10.63 | 11.44 | 11.44 | 7.82% | 221,657 |
| Nov 14, 2025 | 10.86 | 10.95 | 10.58 | 10.61 | 10.61 | -0.46% | 179,153 |
| Nov 13, 2025 | 10.53 | 10.75 | 10.30 | 10.66 | 10.66 | 2.37% | 77,646 |
| Nov 12, 2025 | 10.28 | 10.43 | 10.10 | 10.41 | 10.41 | -0.01% | 72,565 |
| Nov 11, 2025 | 10.44 | 10.59 | 10.29 | 10.41 | 10.41 | -0.26% | 36,149 |
| Nov 10, 2025 | 10.34 | 10.66 | 10.33 | 10.44 | 10.44 | -1.35% | 97,874 |
| Nov 7, 2025 | 11.01 | 11.05 | 10.56 | 10.58 | 10.58 | -2.78% | 246,105 |
| Nov 6, 2025 | 10.76 | 10.97 | 10.66 | 10.89 | 10.89 | 1.49% | 183,008 |
| Nov 5, 2025 | 11.03 | 11.04 | 10.54 | 10.73 | 10.73 | -2.52% | 227,902 |
| Nov 4, 2025 | 11.13 | 11.26 | 10.94 | 11.00 | 11.00 | 0.67% | 291,273 |
| Nov 3, 2025 | 11.20 | 11.25 | 10.90 | 10.93 | 10.93 | -0.27% | 69,973 |
| Oct 31, 2025 | 11.05 | 11.39 | 10.93 | 10.96 | 10.96 | -0.54% | 189,357 |
| Oct 30, 2025 | 11.04 | 11.04 | 10.66 | 11.02 | 11.02 | -0.20% | 109,164 |
| Oct 29, 2025 | 10.95 | 11.12 | 10.47 | 11.04 | 11.04 | 3.75% | 125,748 |
| Oct 28, 2025 | 10.68 | 10.75 | 10.49 | 10.64 | 10.64 | 1.27% | 111,704 |
| Oct 27, 2025 | 10.36 | 10.59 | 10.26 | 10.51 | 10.51 | 0.29% | 42,949 |
| Oct 24, 2025 | 10.64 | 10.66 | 10.38 | 10.48 | 10.48 | -3.84% | 118,411 |
| Oct 23, 2025 | 10.70 | 11.03 | 10.69 | 10.90 | 10.90 | 0.84% | 65,112 |
| Oct 22, 2025 | 10.69 | 10.90 | 10.55 | 10.81 | 10.81 | 0.44% | 134,912 |
| Oct 21, 2025 | 10.88 | 10.88 | 10.65 | 10.76 | 10.76 | -0.09% | 82,617 |
| Oct 20, 2025 | 11.11 | 11.19 | 10.69 | 10.77 | 10.77 | -5.03% | 385,896 |
| 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 | 10.41 | 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 |