Tuttle Capital Daily 2X Inverse Regional Banks ETF (SKRE)
NASDAQ: SKRE · Real-Time Price · USD
9.59
+0.05 (0.52%)
At close: Aug 29, 2025, 4:00 PM
9.61
+0.02 (0.21%)
After-hours: Aug 29, 2025, 6:32 PM EDT
SKRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 11.56 | 12.03 | 11.56 | 11.99 | 11.99 | 1.98% | 25,484 |
| Aug 6, 2025 | 11.62 | 11.78 | 11.58 | 11.76 | 11.76 | 1.50% | 12,829 |
| Aug 5, 2025 | 11.60 | 12.05 | 11.58 | 11.58 | 11.58 | -0.68% | 7,531 |
| Aug 4, 2025 | 11.93 | 11.99 | 11.64 | 11.66 | 11.66 | -2.70% | 15,508 |
| Aug 1, 2025 | 11.93 | 12.37 | 11.88 | 11.99 | 11.99 | 3.96% | 36,608 |
| Jul 31, 2025 | 11.32 | 11.55 | 11.31 | 11.53 | 11.53 | 2.55% | 23,184 |
| Jul 30, 2025 | 10.80 | 11.34 | 10.80 | 11.24 | 11.24 | 2.65% | 13,112 |
| Jul 29, 2025 | 10.71 | 11.01 | 10.71 | 10.95 | 10.95 | 0.98% | 5,659 |
| Jul 28, 2025 | 10.79 | 10.96 | 10.79 | 10.85 | 10.85 | 0.22% | 12,307 |
| Jul 25, 2025 | 10.90 | 11.17 | 10.81 | 10.82 | 10.82 | 0.82% | 25,871 |
| Jul 24, 2025 | 10.49 | 10.77 | 10.47 | 10.73 | 10.73 | 3.65% | 13,778 |
| Jul 23, 2025 | 10.25 | 10.52 | 10.25 | 10.36 | 10.36 | 0.24% | 21,378 |
| Jul 22, 2025 | 10.45 | 10.55 | 10.19 | 10.33 | 10.33 | -1.12% | 27,438 |
| Jul 21, 2025 | 10.35 | 10.47 | 10.11 | 10.45 | 10.45 | 0.59% | 20,972 |
| Jul 18, 2025 | 10.31 | 10.52 | 10.25 | 10.39 | 10.39 | -0.30% | 9,565 |
| Jul 17, 2025 | 10.89 | 10.89 | 10.38 | 10.42 | 10.42 | -4.04% | 63,443 |
| Jul 16, 2025 | 10.89 | 11.26 | 10.80 | 10.86 | 10.86 | -1.76% | 57,734 |
| Jul 15, 2025 | 10.34 | 11.05 | 10.34 | 11.05 | 11.05 | 7.28% | 24,851 |
| Jul 14, 2025 | 10.56 | 10.56 | 10.30 | 10.30 | 10.30 | -2.42% | 7,514 |
| Jul 11, 2025 | 10.56 | 10.59 | 10.40 | 10.56 | 10.56 | 1.98% | 6,200 |
| Jul 10, 2025 | 10.50 | 10.50 | 10.20 | 10.35 | 10.35 | -1.33% | 4,437 |
| Jul 9, 2025 | 10.34 | 10.60 | 10.34 | 10.49 | 10.49 | 0.10% | 7,658 |
| Jul 8, 2025 | 10.62 | 10.62 | 10.27 | 10.48 | 10.48 | -1.96% | 23,753 |
| Jul 7, 2025 | 10.50 | 10.75 | 10.30 | 10.69 | 10.69 | 2.00% | 23,818 |
| 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 |