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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202513.0513.2613.0113.2313.232.92%15,431
May 27, 202513.2813.4312.8412.8612.86-4.49%13,619
May 23, 202513.9813.9813.3813.4613.460.67%30,606
May 22, 202513.5213.5213.1313.3713.37-41,256
May 21, 202512.9513.3712.7113.3713.377.22%31,991
May 20, 202512.4312.5512.3812.4712.470.73%28,124
May 19, 202512.5812.5812.3812.3812.381.10%22,610
May 16, 202512.3012.4412.2112.2512.250.20%7,292
May 15, 202512.3012.4512.2012.2212.22-0.65%16,414
May 14, 202512.2312.3512.1612.3012.301.18%7,046
May 13, 202512.1212.3012.0812.1612.16-1.09%16,384
May 12, 202512.3512.3511.9512.2912.29-9.03%30,179
May 9, 202513.4613.5713.4313.5113.511.20%11,259
May 8, 202513.7413.7413.2013.3513.35-5.12%13,414
May 7, 202513.9214.1413.7814.0714.07-0.21%11,093
May 6, 202514.1214.2313.8514.1014.102.47%17,396
May 5, 202514.0114.0113.4513.7613.760.68%12,873
May 2, 202513.9714.1013.6313.6713.67-4.89%6,408
May 1, 202514.6014.6114.2114.3714.37-2.91%7,380
Apr 30, 202515.1215.3714.7414.8014.802.33%68,654
Apr 29, 202514.8015.0614.3914.4614.46-2.14%20,924
Apr 28, 202515.1415.1414.5914.7814.78-0.54%15,021
Apr 25, 202515.1815.1814.7514.8614.861.78%11,613
Apr 24, 202515.3815.3814.6014.6014.60-4.26%9,931
Apr 23, 202514.8315.3613.9915.2515.25-4.21%49,837
Apr 22, 202516.5316.7315.7415.9215.92-6.30%63,802
Apr 21, 202516.7217.3516.7216.9916.992.78%63,116
Apr 17, 202517.1317.1316.2816.5316.53-2.13%10,066
Apr 16, 202516.8817.2216.5616.8916.891.08%17,707
Apr 15, 202517.1717.1716.3416.7116.71-3.69%19,212
Apr 14, 202517.5618.2717.2517.3517.35-3.18%14,126
Apr 11, 202517.9519.0117.7417.9217.92-0.28%109,440
Apr 10, 202516.3218.7616.2817.9717.9713.45%131,356
Apr 9, 202519.4120.0715.4815.8415.84-16.01%61,995
Apr 8, 202516.9219.5216.8918.8618.861.62%53,983
Apr 7, 202519.9820.2416.6418.5618.56-0.43%49,163
Apr 4, 202518.3319.9218.3318.6418.648.06%96,410
Apr 3, 202515.2817.2515.2817.2517.2521.74%74,490
Apr 2, 202514.7714.7714.1714.1714.17-3.54%20,229
Apr 1, 202514.7515.0514.4914.6914.691.59%40,758
Mar 31, 202514.9215.1114.3814.4614.46-1.57%28,993
Mar 28, 202514.1714.8913.6214.6914.695.00%68,084
Mar 27, 202513.9514.2213.8113.9913.990.98%29,836
Mar 26, 202513.4413.9413.3613.8513.851.20%33,417
Mar 25, 202513.3913.7713.3913.6913.69-0.22%6,556
Mar 24, 202514.3514.3513.6113.7213.72-5.38%20,099
Mar 21, 202514.7014.8314.3414.5014.500.42%10,184
Mar 20, 202514.4914.5513.9914.4414.440.91%30,269
Mar 19, 202514.5914.5914.0314.3114.31-1.45%6,283
Mar 18, 202514.5114.7814.5114.5214.52-0.21%12,065