Tuttle Capital Daily 2X Inverse Regional Banks ETF (SKRE)
NASDAQ: SKRE · Real-Time Price · USD
13.75
-0.49 (-3.44%)
Dec 20, 2024, 4:00 PM EST - Market closed
SKRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 14.49 | 14.49 | 13.39 | 13.75 | 13.75 | -3.44% | 20,227 |
| Dec 19, 2024 | 13.61 | 14.24 | 13.25 | 14.24 | 14.24 | 2.06% | 47,822 |
| Dec 18, 2024 | 12.47 | 14.05 | 12.39 | 13.95 | 13.95 | 10.22% | 53,100 |
| Dec 17, 2024 | 12.24 | 12.77 | 12.14 | 12.66 | 12.66 | 4.18% | 25,501 |
| Dec 16, 2024 | 12.51 | 12.51 | 12.08 | 12.15 | 12.15 | -0.90% | 18,653 |
| Dec 13, 2024 | 12.03 | 12.34 | 12.03 | 12.26 | 12.26 | 1.19% | 44,311 |
| Dec 12, 2024 | 11.91 | 12.12 | 11.91 | 12.12 | 12.12 | 2.50% | 10,241 |
| Dec 11, 2024 | 11.68 | 11.82 | 11.59 | 11.82 | 11.82 | -1.34% | 13,711 |
| Dec 10, 2024 | 11.82 | 12.03 | 11.57 | 11.98 | 11.98 | 0.36% | 36,764 |
| Dec 9, 2024 | 11.50 | 11.97 | 11.44 | 11.94 | 11.94 | 3.49% | 9,604 |
| Dec 6, 2024 | 11.46 | 11.78 | 11.46 | 11.54 | 11.54 | -0.90% | 5,448 |
| Dec 5, 2024 | 11.26 | 11.64 | 11.26 | 11.64 | 11.64 | 1.23% | 10,671 |
| Dec 4, 2024 | 11.56 | 11.77 | 11.06 | 11.50 | 11.50 | -0.71% | 16,273 |
| Dec 3, 2024 | 11.40 | 11.62 | 10.91 | 11.58 | 11.58 | 1.59% | 35,019 |
| Dec 2, 2024 | 11.25 | 11.47 | 10.19 | 11.40 | 11.40 | 1.60% | 26,920 |
| Nov 29, 2024 | 11.02 | 11.35 | 11.02 | 11.22 | 11.22 | 1.36% | 39,254 |
| Nov 27, 2024 | 11.02 | 11.10 | 10.23 | 11.07 | 11.07 | 0.51% | 36,459 |
| Nov 26, 2024 | 10.95 | 11.05 | 10.86 | 11.01 | 11.01 | 2.55% | 24,804 |
| Nov 25, 2024 | 11.25 | 11.25 | 10.38 | 10.74 | 10.74 | -4.82% | 103,278 |
| Nov 22, 2024 | 11.50 | 11.66 | 11.14 | 11.28 | 11.28 | -4.13% | 24,334 |
| Nov 21, 2024 | 11.88 | 11.88 | 11.53 | 11.77 | 11.77 | -2.81% | 11,287 |
| Nov 20, 2024 | 11.98 | 12.30 | 11.98 | 12.11 | 12.11 | 1.00% | 23,155 |
| Nov 19, 2024 | 12.19 | 12.19 | 11.89 | 11.99 | 11.99 | 1.06% | 19,310 |
| Nov 18, 2024 | 12.12 | 12.12 | 11.70 | 11.86 | 11.86 | -0.05% | 34,333 |
| Nov 15, 2024 | 12.13 | 12.13 | 11.65 | 11.87 | 11.87 | -0.08% | 61,638 |
| Nov 14, 2024 | 11.58 | 11.94 | 11.55 | 11.88 | 11.88 | 1.71% | 43,330 |
| Nov 13, 2024 | 11.22 | 11.70 | 11.13 | 11.68 | 11.68 | 0.69% | 46,571 |
| Nov 12, 2024 | 11.44 | 11.66 | 11.30 | 11.60 | 11.60 | 1.05% | 43,671 |
| Nov 11, 2024 | 11.71 | 11.78 | 11.18 | 11.48 | 11.48 | -5.86% | 35,662 |
| Nov 8, 2024 | 12.30 | 12.40 | 12.03 | 12.20 | 12.20 | -1.18% | 54,403 |
| Nov 7, 2024 | 11.56 | 12.36 | 11.56 | 12.34 | 12.34 | 7.38% | 96,035 |
| Nov 6, 2024 | 13.02 | 13.02 | 11.46 | 11.49 | 11.49 | -26.52% | 226,543 |
| Nov 5, 2024 | 16.01 | 16.03 | 15.63 | 15.64 | 15.64 | -3.93% | 30,225 |
| Nov 4, 2024 | 16.15 | 16.60 | 15.56 | 16.28 | 16.28 | 1.88% | 40,774 |
| Nov 1, 2024 | 15.64 | 16.00 | 15.39 | 15.98 | 15.98 | 1.20% | 50,182 |
| Oct 31, 2024 | 15.43 | 15.82 | 15.23 | 15.79 | 15.79 | 3.15% | 35,593 |
| Oct 30, 2024 | 15.41 | 15.41 | 14.77 | 15.31 | 15.31 | -2.43% | 38,764 |
| Oct 29, 2024 | 15.56 | 15.72 | 15.46 | 15.69 | 15.69 | 1.95% | 9,414 |
| Oct 28, 2024 | 16.30 | 16.30 | 15.35 | 15.39 | 15.39 | -5.81% | 31,962 |
| Oct 25, 2024 | 15.60 | 16.47 | 15.55 | 16.34 | 16.34 | 3.68% | 27,146 |
| Oct 24, 2024 | 15.53 | 16.16 | 15.53 | 15.76 | 15.76 | -1.68% | 20,433 |
| Oct 23, 2024 | 16.02 | 16.34 | 15.97 | 16.03 | 16.03 | 0.44% | 23,823 |
| Oct 22, 2024 | 16.50 | 16.50 | 15.96 | 15.96 | 15.96 | -3.16% | 26,273 |
| Oct 21, 2024 | 15.56 | 16.59 | 15.56 | 16.48 | 16.48 | 5.91% | 56,408 |
| Oct 18, 2024 | 15.24 | 15.57 | 15.24 | 15.56 | 15.56 | 2.50% | 24,851 |
| Oct 17, 2024 | 15.21 | 15.42 | 15.05 | 15.18 | 15.18 | -1.29% | 29,104 |
| Oct 16, 2024 | 15.40 | 15.66 | 15.08 | 15.38 | 15.38 | -2.05% | 25,384 |
| Oct 15, 2024 | 15.91 | 16.06 | 15.13 | 15.70 | 15.70 | -2.73% | 57,382 |
| Oct 14, 2024 | 16.78 | 16.78 | 15.98 | 16.14 | 16.14 | -2.00% | 25,985 |
| Oct 11, 2024 | 17.59 | 17.59 | 16.27 | 16.47 | 16.47 | -5.99% | 82,856 |
| Oct 10, 2024 | 17.92 | 17.92 | 17.47 | 17.52 | 17.52 | -0.20% | 6,159 |
| Oct 9, 2024 | 17.99 | 17.99 | 17.25 | 17.56 | 17.56 | -2.15% | 33,483 |
| Oct 8, 2024 | 17.94 | 18.10 | 17.71 | 17.94 | 17.94 | -0.39% | 4,266 |
| Oct 7, 2024 | 17.82 | 18.19 | 17.67 | 18.01 | 18.01 | 1.75% | 21,380 |
| Oct 4, 2024 | 17.70 | 18.06 | 17.67 | 17.70 | 17.70 | -4.53% | 39,116 |
| Oct 3, 2024 | 18.68 | 19.03 | 18.43 | 18.54 | 18.54 | 0.27% | 30,463 |
| Oct 2, 2024 | 18.48 | 18.69 | 18.15 | 18.49 | 18.49 | 0.22% | 38,719 |
| Oct 1, 2024 | 17.76 | 18.75 | 17.76 | 18.45 | 18.45 | 5.97% | 59,903 |
| Sep 30, 2024 | 17.86 | 17.90 | 17.18 | 17.41 | 17.41 | -1.42% | 31,892 |
| Sep 27, 2024 | 17.18 | 18.10 | 16.58 | 17.66 | 17.66 | -0.95% | 38,477 |
| Sep 26, 2024 | 17.80 | 18.01 | 17.61 | 17.83 | 17.83 | -2.03% | 38,701 |
| Sep 25, 2024 | 17.63 | 18.25 | 17.63 | 18.20 | 18.20 | 2.65% | 25,662 |
| Sep 24, 2024 | 17.05 | 17.76 | 17.00 | 17.73 | 17.73 | 2.90% | 20,336 |
| Sep 23, 2024 | 16.98 | 17.34 | 16.80 | 17.23 | 17.23 | 1.65% | 17,568 |
| Sep 20, 2024 | 16.47 | 16.95 | 16.47 | 16.95 | 16.95 | 3.99% | 18,651 |
| Sep 19, 2024 | 16.53 | 16.98 | 16.13 | 16.30 | 16.30 | -5.06% | 43,136 |
| Sep 18, 2024 | 17.36 | 17.76 | 16.13 | 17.17 | 17.17 | -1.21% | 69,588 |
| Sep 17, 2024 | 17.36 | 17.56 | 16.69 | 17.38 | 17.38 | -1.19% | 86,872 |
| Sep 16, 2024 | 18.00 | 18.27 | 17.49 | 17.59 | 17.59 | -2.49% | 29,411 |
| Sep 13, 2024 | 18.50 | 18.57 | 18.04 | 18.04 | 18.04 | -6.14% | 62,999 |
| Sep 12, 2024 | 19.26 | 19.44 | 19.01 | 19.22 | 19.22 | -0.57% | 93,548 |
| Sep 11, 2024 | 19.37 | 20.22 | 19.24 | 19.33 | 19.33 | 2.38% | 74,226 |
| Sep 10, 2024 | 18.73 | 19.58 | 18.55 | 18.88 | 18.88 | 1.83% | 43,534 |
| Sep 9, 2024 | 18.58 | 18.75 | 18.29 | 18.54 | 18.54 | -1.54% | 61,542 |
| Sep 6, 2024 | 18.07 | 18.91 | 17.90 | 18.83 | 18.83 | 4.26% | 38,295 |
| Sep 5, 2024 | 17.60 | 18.28 | 17.36 | 18.06 | 18.06 | 1.75% | 44,531 |
| Sep 4, 2024 | 17.50 | 17.93 | 17.21 | 17.75 | 17.75 | 1.89% | 59,473 |
| Sep 3, 2024 | 17.29 | 17.47 | 16.89 | 17.42 | 17.42 | 2.59% | 21,797 |
| Aug 30, 2024 | 17.02 | 17.35 | 16.91 | 16.98 | 16.98 | -1.34% | 11,119 |
| Aug 29, 2024 | 16.99 | 17.50 | 16.84 | 17.21 | 17.21 | -0.41% | 25,656 |
| Aug 28, 2024 | 17.66 | 17.66 | 17.11 | 17.28 | 17.28 | -1.93% | 27,516 |
| Aug 27, 2024 | 17.47 | 18.03 | 17.35 | 17.62 | 17.62 | 2.26% | 26,337 |
| Aug 26, 2024 | 16.62 | 17.26 | 16.62 | 17.23 | 17.23 | 1.42% | 15,355 |
| Aug 23, 2024 | 18.42 | 18.56 | 16.52 | 16.99 | 16.99 | -10.25% | 102,167 |
| Aug 22, 2024 | 18.61 | 19.00 | 18.61 | 18.93 | 18.93 | -0.39% | 13,928 |
| Aug 21, 2024 | 19.21 | 19.43 | 18.54 | 19.01 | 19.01 | -0.78% | 23,481 |
| Aug 20, 2024 | 18.86 | 19.20 | 18.84 | 19.15 | 19.15 | 3.20% | 20,184 |
| Aug 19, 2024 | 18.85 | 18.95 | 18.52 | 18.56 | 18.56 | -2.07% | 16,221 |
| Aug 16, 2024 | 19.67 | 19.67 | 18.71 | 18.95 | 18.95 | -3.30% | 50,479 |
| Aug 15, 2024 | 19.80 | 19.80 | 19.01 | 19.60 | 19.60 | -4.62% | 40,029 |
| Aug 14, 2024 | 20.38 | 20.79 | 20.20 | 20.55 | 20.55 | 1.03% | 33,970 |
| Aug 13, 2024 | 20.47 | 21.13 | 20.26 | 20.34 | 20.34 | -2.73% | 75,411 |
| Aug 12, 2024 | 19.68 | 21.04 | 19.55 | 20.91 | 20.91 | 1.90% | 49,642 |
| Aug 9, 2024 | 20.31 | 20.66 | 20.31 | 20.52 | 20.52 | 1.16% | 35,523 |
| Aug 8, 2024 | 20.49 | 20.78 | 20.20 | 20.29 | 20.29 | -3.04% | 33,618 |
| Aug 7, 2024 | 19.92 | 21.05 | 19.82 | 20.92 | 20.92 | 0.77% | 43,640 |
| Aug 6, 2024 | 20.41 | 21.06 | 20.24 | 20.76 | 20.76 | -0.38% | 88,864 |
| Aug 5, 2024 | 21.53 | 22.06 | 20.31 | 20.84 | 20.84 | 5.73% | 165,466 |
| Aug 2, 2024 | 19.42 | 20.44 | 19.42 | 19.71 | 19.71 | 6.48% | 125,705 |
| Aug 1, 2024 | 17.20 | 18.67 | 17.03 | 18.51 | 18.51 | 8.69% | 220,240 |