Tuttle Capital Daily 2X Inverse Regional Banks ETF (SKRE)
NASDAQ: SKRE · Real-Time Price · USD
8.09
+0.22 (2.74%)
At close: May 15, 2026, 4:00 PM EDT
7.94
-0.15 (-1.80%)
After-hours: May 15, 2026, 7:56 PM EDT
SKRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.03 | 8.17 | 7.99 | 8.09 | 8.09 | 2.77% | 54,024 |
| May 14, 2026 | 7.85 | 7.90 | 7.76 | 7.87 | 7.87 | -1.90% | 71,718 |
| May 13, 2026 | 7.84 | 8.04 | 7.82 | 8.02 | 8.02 | 3.22% | 30,885 |
| May 12, 2026 | 7.72 | 8.01 | 7.72 | 7.77 | 7.77 | 0.92% | 55,599 |
| May 11, 2026 | 7.37 | 7.73 | 7.37 | 7.70 | 7.70 | 4.18% | 24,588 |
| May 8, 2026 | 7.36 | 7.46 | 7.35 | 7.39 | 7.39 | -0.07% | 44,466 |
| May 7, 2026 | 7.23 | 7.42 | 7.18 | 7.40 | 7.40 | 2.35% | 30,789 |
| May 6, 2026 | 7.22 | 7.31 | 7.13 | 7.23 | 7.23 | -2.50% | 85,143 |
| May 5, 2026 | 7.50 | 7.55 | 7.37 | 7.41 | 7.41 | -2.56% | 14,089 |
| May 4, 2026 | 7.54 | 7.67 | 7.43 | 7.61 | 7.61 | 2.42% | 38,093 |
| May 1, 2026 | 7.51 | 7.51 | 7.31 | 7.43 | 7.43 | 0.11% | 64,172 |
| Apr 30, 2026 | 7.72 | 7.72 | 7.34 | 7.42 | 7.42 | -2.40% | 56,054 |
| Apr 29, 2026 | 7.39 | 7.63 | 7.36 | 7.60 | 7.60 | 3.74% | 63,532 |
| Apr 28, 2026 | 7.30 | 7.35 | 7.20 | 7.33 | 7.33 | -0.91% | 42,887 |
| Apr 27, 2026 | 7.68 | 7.68 | 7.34 | 7.39 | 7.39 | -3.13% | 60,311 |
| Apr 24, 2026 | 7.45 | 7.67 | 7.45 | 7.63 | 7.63 | 2.98% | 41,694 |
| Apr 23, 2026 | 7.51 | 7.62 | 7.39 | 7.41 | 7.41 | -2.13% | 86,917 |
| Apr 22, 2026 | 7.47 | 7.62 | 7.43 | 7.57 | 7.57 | 0.95% | 80,634 |
| Apr 21, 2026 | 7.35 | 7.52 | 7.23 | 7.50 | 7.50 | 2.81% | 67,918 |
| Apr 20, 2026 | 7.37 | 7.37 | 7.20 | 7.30 | 7.30 | -0.88% | 52,690 |
| Apr 17, 2026 | 7.43 | 7.52 | 7.10 | 7.36 | 7.36 | -4.04% | 110,481 |
| Apr 16, 2026 | 7.63 | 7.72 | 7.59 | 7.67 | 7.67 | 0.88% | 92,251 |
| Apr 15, 2026 | 7.59 | 7.74 | 7.54 | 7.60 | 7.60 | 0.30% | 27,673 |
| Apr 14, 2026 | 7.68 | 7.72 | 7.52 | 7.58 | 7.58 | 0.26% | 51,847 |
| Apr 13, 2026 | 7.79 | 7.80 | 7.54 | 7.56 | 7.56 | -1.31% | 40,074 |
| Apr 10, 2026 | 7.46 | 7.68 | 7.46 | 7.66 | 7.66 | 2.54% | 61,381 |
| Apr 9, 2026 | 7.75 | 7.81 | 7.41 | 7.47 | 7.47 | -3.43% | 277,480 |
| Apr 8, 2026 | 7.75 | 7.80 | 7.54 | 7.74 | 7.74 | -5.57% | 150,211 |
| Apr 7, 2026 | 8.28 | 8.29 | 8.15 | 8.19 | 8.19 | -0.35% | 85,293 |
| Apr 6, 2026 | 8.43 | 8.45 | 8.19 | 8.22 | 8.22 | -2.03% | 73,963 |
| Apr 2, 2026 | 8.70 | 8.73 | 8.38 | 8.39 | 8.39 | -0.59% | 166,902 |
| Apr 1, 2026 | 8.50 | 8.50 | 8.25 | 8.44 | 8.44 | -1.91% | 167,782 |
| Mar 31, 2026 | 8.71 | 8.89 | 8.49 | 8.60 | 8.60 | -4.82% | 93,507 |
| Mar 30, 2026 | 8.97 | 9.10 | 8.89 | 9.04 | 9.04 | -0.64% | 112,467 |
| Mar 27, 2026 | 8.98 | 9.14 | 8.86 | 9.10 | 9.10 | 3.45% | 176,993 |
| Mar 26, 2026 | 8.90 | 8.90 | 8.76 | 8.80 | 8.80 | 0.22% | 112,640 |
| Mar 25, 2026 | 8.65 | 8.92 | 8.59 | 8.78 | 8.78 | -0.61% | 58,248 |
| Mar 24, 2026 | 9.18 | 9.18 | 8.67 | 8.83 | 8.83 | -1.67% | 303,183 |
| Mar 23, 2026 | 8.94 | 8.98 | 8.57 | 8.98 | 8.98 | -3.85% | 172,954 |
| Mar 20, 2026 | 9.25 | 9.46 | 9.22 | 9.34 | 9.34 | 0.54% | 132,603 |
| Mar 19, 2026 | 9.53 | 9.67 | 9.17 | 9.29 | 9.29 | -1.59% | 228,374 |
| Mar 18, 2026 | 9.28 | 9.47 | 9.21 | 9.44 | 9.44 | 2.52% | 129,097 |
| Mar 17, 2026 | 9.01 | 9.23 | 8.92 | 9.21 | 9.21 | 0.09% | 51,551 |
| Mar 16, 2026 | 9.15 | 9.20 | 8.95 | 9.20 | 9.20 | -1.18% | 172,211 |
| Mar 13, 2026 | 9.37 | 9.37 | 8.97 | 9.31 | 9.31 | 1.20% | 187,444 |
| Mar 12, 2026 | 9.32 | 9.47 | 9.09 | 9.20 | 9.20 | 1.66% | 294,428 |
| Mar 11, 2026 | 8.94 | 9.21 | 8.88 | 9.05 | 9.05 | 2.38% | 176,898 |
| Mar 10, 2026 | 8.83 | 9.05 | 8.46 | 8.84 | 8.84 | - | 219,316 |
| Mar 9, 2026 | 9.07 | 9.44 | 8.71 | 8.84 | 8.84 | 0.68% | 590,596 |
| Mar 6, 2026 | 8.82 | 9.13 | 8.73 | 8.78 | 8.78 | 5.17% | 358,640 |