Tuttle Capital Daily 2X Inverse Regional Banks ETF (SKRE)
NASDAQ: SKRE · Real-Time Price · USD
5.77
-0.04 (-0.69%)
At close: Aug 14, 2026, 4:00 PM EDT
5.71
-0.06 (-1.02%)
After-hours: Aug 14, 2026, 4:15 PM EDT
SKRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.79 | 5.82 | 5.74 | 5.77 | 5.77 | -0.60% | 20,759 |
| Aug 13, 2026 | 5.78 | 5.82 | 5.74 | 5.81 | 5.81 | -0.77% | 26,117 |
| Aug 12, 2026 | 5.91 | 5.93 | 5.82 | 5.85 | 5.85 | -1.68% | 19,305 |
| Aug 11, 2026 | 6.00 | 6.01 | 5.92 | 5.95 | 5.95 | -2.34% | 12,030 |
| Aug 10, 2026 | 6.11 | 6.14 | 6.03 | 6.09 | 6.09 | 0.88% | 27,983 |
| Aug 7, 2026 | 6.07 | 6.08 | 5.99 | 6.04 | 6.04 | 0.99% | 39,000 |
| Aug 6, 2026 | 5.77 | 5.98 | 5.76 | 5.98 | 5.98 | 2.22% | 16,958 |
| Aug 5, 2026 | 5.83 | 5.86 | 5.82 | 5.85 | 5.85 | 0.86% | 14,372 |
| Aug 4, 2026 | 5.87 | 5.91 | 5.70 | 5.80 | 5.80 | -1.86% | 35,217 |
| Aug 3, 2026 | 5.90 | 5.96 | 5.88 | 5.91 | 5.91 | -2.27% | 13,595 |
| Jul 31, 2026 | 6.08 | 6.10 | 6.04 | 6.05 | 6.05 | -0.47% | 7,158 |
| Jul 30, 2026 | 6.01 | 6.09 | 6.01 | 6.08 | 6.08 | 0.68% | 44,476 |
| Jul 29, 2026 | 6.00 | 6.07 | 5.95 | 6.04 | 6.04 | 2.12% | 19,175 |
| Jul 28, 2026 | 6.09 | 6.09 | 5.91 | 5.91 | 5.91 | -3.75% | 25,101 |
| Jul 27, 2026 | 6.05 | 6.17 | 6.04 | 6.14 | 6.14 | -0.06% | 15,735 |
| Jul 24, 2026 | 6.21 | 6.22 | 6.04 | 6.14 | 6.14 | -1.22% | 11,439 |
| Jul 23, 2026 | 6.32 | 6.38 | 6.19 | 6.22 | 6.22 | 1.47% | 43,793 |
| Jul 22, 2026 | 6.14 | 6.18 | 6.10 | 6.13 | 6.13 | 0.74% | 7,045 |
| Jul 21, 2026 | 6.21 | 6.23 | 6.09 | 6.09 | 6.09 | 0.25% | 12,958 |
| Jul 20, 2026 | 6.01 | 6.12 | 6.00 | 6.07 | 6.07 | 1.85% | 40,632 |
| Jul 17, 2026 | 5.95 | 6.02 | 5.89 | 5.96 | 5.96 | 2.65% | 30,377 |
| Jul 16, 2026 | 6.14 | 6.14 | 5.75 | 5.81 | 5.81 | -5.25% | 63,273 |
| Jul 15, 2026 | 6.20 | 6.20 | 6.05 | 6.13 | 6.13 | -2.04% | 32,594 |
| Jul 14, 2026 | 6.21 | 6.29 | 6.16 | 6.26 | 6.26 | 0.17% | 10,769 |
| Jul 13, 2026 | 6.25 | 6.32 | 6.23 | 6.24 | 6.24 | 0.15% | 8,814 |
| Jul 10, 2026 | 6.28 | 6.30 | 6.22 | 6.24 | 6.24 | -1.34% | 11,457 |
| Jul 9, 2026 | 6.50 | 6.50 | 6.27 | 6.32 | 6.32 | -3.51% | 25,561 |
| Jul 8, 2026 | 6.46 | 6.60 | 6.44 | 6.55 | 6.55 | 4.81% | 17,388 |
| Jul 7, 2026 | 6.08 | 6.28 | 6.08 | 6.25 | 6.25 | 1.20% | 24,353 |
| Jul 6, 2026 | 6.27 | 6.27 | 6.17 | 6.18 | 6.18 | -1.51% | 28,047 |
| Jul 2, 2026 | 6.05 | 6.34 | 6.00 | 6.27 | 6.27 | 2.96% | 43,988 |
| Jul 1, 2026 | 6.19 | 6.19 | 6.03 | 6.09 | 6.09 | -3.42% | 30,335 |
| Jun 30, 2026 | 6.37 | 6.39 | 6.28 | 6.31 | 6.31 | -0.55% | 19,690 |
| Jun 29, 2026 | 6.28 | 6.39 | 6.28 | 6.34 | 6.34 | 1.72% | 10,326 |
| Jun 26, 2026 | 6.33 | 6.37 | 6.23 | 6.23 | 6.23 | -1.49% | 31,878 |
| Jun 25, 2026 | 6.42 | 6.42 | 6.26 | 6.33 | 6.33 | -2.00% | 33,377 |
| Jun 24, 2026 | 6.52 | 6.53 | 6.42 | 6.46 | 6.46 | -2.22% | 24,174 |
| Jun 23, 2026 | 6.82 | 6.82 | 6.60 | 6.60 | 6.60 | -3.20% | 7,032 |
| Jun 22, 2026 | 6.82 | 6.86 | 6.78 | 6.82 | 6.82 | -1.81% | 9,519 |
| Jun 18, 2026 | 7.04 | 7.04 | 6.85 | 6.95 | 6.95 | -1.78% | 46,303 |
| Jun 17, 2026 | 6.78 | 7.17 | 6.60 | 7.07 | 7.07 | 3.80% | 74,020 |
| Jun 16, 2026 | 6.74 | 6.86 | 6.73 | 6.81 | 6.81 | -1.08% | 38,112 |
| Jun 15, 2026 | 6.55 | 6.91 | 6.50 | 6.89 | 6.89 | 3.58% | 65,617 |
| Jun 12, 2026 | 6.75 | 6.75 | 6.62 | 6.65 | 6.65 | -2.71% | 61,351 |
| Jun 11, 2026 | 6.93 | 7.04 | 6.80 | 6.84 | 6.84 | -2.37% | 25,370 |
| Jun 10, 2026 | 7.00 | 7.01 | 6.83 | 7.00 | 7.00 | -0.91% | 58,297 |
| Jun 9, 2026 | 7.04 | 7.13 | 6.81 | 7.07 | 7.07 | -2.55% | 32,158 |
| Jun 8, 2026 | 7.16 | 7.26 | 7.12 | 7.25 | 7.25 | -0.55% | 24,729 |
| Jun 5, 2026 | 7.30 | 7.34 | 7.17 | 7.29 | 7.29 | -0.68% | 60,250 |
| Jun 4, 2026 | 7.64 | 7.64 | 7.29 | 7.34 | 7.34 | -5.79% | 32,624 |