Tuttle Capital Daily 2X Inverse Regional Banks ETF (SKRE)
NASDAQ: SKRE · Real-Time Price · USD
6.10
-0.21 (-3.33%)
Jul 1, 2026, 11:11 AM EDT - Market open
SKRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 6.37 | 6.39 | 6.28 | 6.31 | 6.31 | -0.55% | 19,685 |
| 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 |
| Jun 3, 2026 | 7.60 | 7.83 | 7.57 | 7.79 | 7.79 | 4.58% | 29,492 |
| Jun 2, 2026 | 7.75 | 7.75 | 7.40 | 7.45 | 7.45 | -3.43% | 31,909 |
| Jun 1, 2026 | 7.56 | 7.75 | 7.54 | 7.72 | 7.72 | 3.56% | 18,305 |
| May 29, 2026 | 7.54 | 7.54 | 7.39 | 7.45 | 7.45 | -0.13% | 25,304 |
| May 28, 2026 | 7.51 | 7.61 | 7.45 | 7.46 | 7.46 | 0.33% | 38,661 |
| May 27, 2026 | 7.26 | 7.47 | 7.22 | 7.44 | 7.44 | 1.72% | 231,494 |
| May 26, 2026 | 7.34 | 7.39 | 7.25 | 7.31 | 7.31 | -2.27% | 29,645 |
| May 22, 2026 | 7.37 | 7.53 | 7.37 | 7.48 | 7.48 | -0.38% | 10,193 |
| May 21, 2026 | 7.69 | 7.69 | 7.51 | 7.51 | 7.51 | -0.48% | 10,494 |
| May 20, 2026 | 7.92 | 7.92 | 7.51 | 7.55 | 7.55 | -4.67% | 37,830 |
| May 19, 2026 | 7.88 | 8.02 | 7.84 | 7.92 | 7.92 | 1.09% | 41,216 |
| May 18, 2026 | 8.03 | 8.03 | 7.79 | 7.83 | 7.83 | -3.16% | 22,090 |
| 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% | 64,372 |
| Apr 30, 2026 | 7.72 | 7.72 | 7.34 | 7.42 | 7.42 | -2.39% | 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 | 7.32 | -0.91% | 42,887 |
| Apr 27, 2026 | 7.68 | 7.68 | 7.34 | 7.39 | 7.39 | -3.14% | 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 | -2.12% | 86,917 |
| Apr 22, 2026 | 7.47 | 7.62 | 7.43 | 7.57 | 7.57 | 0.94% | 80,634 |
| Apr 21, 2026 | 7.35 | 7.52 | 7.23 | 7.50 | 7.50 | 2.82% | 67,918 |
| Apr 20, 2026 | 7.37 | 7.37 | 7.20 | 7.30 | 7.29 | -0.89% | 52,690 |