Tuttle Capital Daily 2X Inverse Regional Banks ETF (SKRE)
NASDAQ: SKRE · Real-Time Price · USD
13.23
+0.38 (2.96%)
May 28, 2025, 4:00 PM - Market closed
SKRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 16.53 | 16.73 | 15.74 | 15.92 | 15.92 | -6.30% | 63,802 |
| Apr 21, 2025 | 16.72 | 17.35 | 16.72 | 16.99 | 16.99 | 2.78% | 63,116 |
| Apr 17, 2025 | 17.13 | 17.13 | 16.28 | 16.53 | 16.53 | -2.13% | 10,066 |
| Apr 16, 2025 | 16.88 | 17.22 | 16.56 | 16.89 | 16.89 | 1.08% | 17,707 |
| Apr 15, 2025 | 17.17 | 17.17 | 16.34 | 16.71 | 16.71 | -3.69% | 19,212 |
| Apr 14, 2025 | 17.56 | 18.27 | 17.25 | 17.35 | 17.35 | -3.18% | 14,126 |
| Apr 11, 2025 | 17.95 | 19.01 | 17.74 | 17.92 | 17.92 | -0.28% | 109,440 |
| Apr 10, 2025 | 16.32 | 18.76 | 16.28 | 17.97 | 17.97 | 13.45% | 131,356 |
| Apr 9, 2025 | 19.41 | 20.07 | 15.48 | 15.84 | 15.84 | -16.01% | 61,995 |
| Apr 8, 2025 | 16.92 | 19.52 | 16.89 | 18.86 | 18.86 | 1.62% | 53,983 |
| Apr 7, 2025 | 19.98 | 20.24 | 16.64 | 18.56 | 18.56 | -0.43% | 49,163 |
| Apr 4, 2025 | 18.33 | 19.92 | 18.33 | 18.64 | 18.64 | 8.06% | 96,410 |
| Apr 3, 2025 | 15.28 | 17.25 | 15.28 | 17.25 | 17.25 | 21.74% | 74,490 |
| Apr 2, 2025 | 14.77 | 14.77 | 14.17 | 14.17 | 14.17 | -3.54% | 20,229 |
| Apr 1, 2025 | 14.75 | 15.05 | 14.49 | 14.69 | 14.69 | 1.59% | 40,758 |
| Mar 31, 2025 | 14.92 | 15.11 | 14.38 | 14.46 | 14.46 | -1.57% | 28,993 |
| Mar 28, 2025 | 14.17 | 14.89 | 13.62 | 14.69 | 14.69 | 5.00% | 68,084 |
| Mar 27, 2025 | 13.95 | 14.22 | 13.81 | 13.99 | 13.99 | 0.98% | 29,836 |
| Mar 26, 2025 | 13.44 | 13.94 | 13.36 | 13.85 | 13.85 | 1.20% | 33,417 |
| Mar 25, 2025 | 13.39 | 13.77 | 13.39 | 13.69 | 13.69 | -0.22% | 6,556 |
| Mar 24, 2025 | 14.35 | 14.35 | 13.61 | 13.72 | 13.72 | -5.38% | 20,099 |
| Mar 21, 2025 | 14.70 | 14.83 | 14.34 | 14.50 | 14.50 | 0.42% | 10,184 |
| Mar 20, 2025 | 14.49 | 14.55 | 13.99 | 14.44 | 14.44 | 0.91% | 30,269 |
| Mar 19, 2025 | 14.59 | 14.59 | 14.03 | 14.31 | 14.31 | -1.45% | 6,283 |
| Mar 18, 2025 | 14.51 | 14.78 | 14.51 | 14.52 | 14.52 | -0.21% | 12,065 |