Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Tuttle Capital Daily 2X Inverse Regional Banks ETF (SKRE)

14.46
-0.32
(-2.15%)
At close: April 29 at 4:00:00 PM EDT
14.80
+0.34
+(2.33%)
After hours: April 29 at 5:54:48 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202514.8015.0614.3914.4614.4620,900
Apr 28, 202515.1415.1414.5914.7814.7815,000
Apr 25, 202515.1815.1814.7514.8614.8611,600
Apr 24, 202515.3815.3814.6014.6014.609,900
Apr 23, 202514.8315.3613.9915.2515.2549,800
Apr 22, 202516.5316.7315.7415.9215.9263,800
Apr 21, 202516.7217.3516.7216.9916.9963,100
Apr 17, 202517.1317.1316.2816.5316.539,900
Apr 16, 202516.8817.2216.5616.8916.8917,700
Apr 15, 202517.1717.1716.3416.7116.7119,200
Apr 14, 202517.5618.2717.2517.3517.3514,100
Apr 11, 202517.9519.0117.7417.9217.92109,400
Apr 10, 202516.3218.7616.2817.9717.97131,300
Apr 9, 202519.4120.0715.4815.8415.8462,000
Apr 8, 202516.9219.5216.8918.8618.8654,000
Apr 7, 202519.9820.2416.6418.5618.5649,200
Apr 4, 202518.3319.9218.3318.6418.6496,400
Apr 3, 202515.2817.2515.2817.2517.2574,500
Apr 2, 202514.7714.7714.1714.1714.1720,200
Apr 1, 202514.7515.0514.4914.6914.6940,700
Mar 31, 202514.9215.1114.3814.4614.4629,000
Mar 28, 202514.1714.8913.6214.6914.6968,100
Mar 27, 202513.9514.2213.8113.9913.9929,800
Mar 26, 202513.4413.9413.3613.8513.8533,400
Mar 25, 202513.3913.7713.3913.6913.696,600
Mar 24, 202514.3514.3513.6113.7213.7220,100
Mar 21, 202514.7014.8314.3414.5014.5010,200
Mar 20, 202514.4914.5513.9914.4414.4430,300
Mar 19, 202514.5914.5914.0314.3114.316,300
Mar 18, 202514.5114.7814.5114.5214.5212,100
Mar 17, 202514.7314.7314.3914.5514.556,700
Mar 14, 202515.1915.3214.7114.7614.7617,700
Mar 13, 202515.1615.6215.0915.5215.527,900
Mar 12, 202515.4915.6014.9215.2715.2739,100
Mar 11, 202515.5415.9415.2015.6315.6337,000
Mar 10, 202514.8715.7114.7015.4015.4094,600
Mar 7, 202514.4314.9514.1914.4014.4035,400
Mar 6, 202514.4014.5214.0614.2714.2746,900
Mar 5, 202513.7014.2313.5513.8913.8929,800
Mar 4, 202513.1414.0713.1113.6513.65208,100
Mar 3, 202512.2512.9212.1312.7812.7851,600
Feb 28, 202512.6912.7712.3812.4812.4847,000
Feb 27, 202512.7812.8512.5812.7512.7522,700
Feb 26, 202512.6812.9612.5612.8012.8019,600
Feb 25, 202512.7413.0012.5512.9012.9019,500
Feb 24, 202512.5312.9312.5312.9012.9026,800
Feb 21, 202512.0812.8311.8612.6812.6841,200
Feb 20, 202511.7312.2911.6512.0412.0440,500
Feb 19, 202511.7611.7711.5911.6311.639,500
Feb 18, 202511.8111.8111.5111.5511.5519,900
Feb 14, 202511.9111.9111.5111.7311.737,900
Feb 13, 202511.8512.0411.6211.8811.8845,200
Feb 12, 202511.5812.3911.5511.8811.8851,500
Feb 11, 202511.8311.9711.1411.2911.2940,300
Feb 10, 202511.7711.9011.4911.8511.8524,800
Feb 7, 202511.1411.7811.1411.5011.5034,000
Feb 6, 202511.6011.6011.1811.1811.1832,200
Feb 5, 202511.6011.8111.3911.6811.6814,800
Feb 4, 202511.9812.2611.6311.6611.669,300
Feb 3, 202512.5012.6811.9212.0512.0529,500
Jan 31, 202511.5811.8011.4611.8011.8012,500
Jan 30, 202511.9711.9711.4411.6911.6919,300
Jan 29, 202511.8412.1111.5511.9211.9212,700
Jan 28, 202511.7711.9411.7311.8911.898,000
Jan 27, 202511.8311.9611.5511.7211.7229,500
Jan 24, 202512.3112.3211.8812.0112.0127,900
Jan 23, 202512.0712.2711.9212.1412.1419,000
Jan 22, 202511.8912.1611.8912.0712.0717,500
Jan 21, 202511.7211.8911.6511.8511.8537,900
Jan 17, 202512.2912.4312.0812.1112.1112,200
Jan 16, 202512.0712.6912.0712.5012.5037,500
Jan 15, 202512.0212.5411.9012.3012.3087,200
Jan 14, 202513.5113.6012.9312.9912.9930,000
Jan 13, 202514.5914.5913.7413.8613.8621,000
Jan 10, 202514.5814.5813.0214.2414.2459,200
Jan 8, 202513.6713.8012.6913.4513.4539,500
Jan 7, 202513.0613.6612.9513.4713.4752,300
Jan 6, 202513.0213.3712.6413.1113.1139,200
Jan 3, 202513.6513.9612.6413.2913.2934,100
Jan 2, 202513.2213.6812.9613.6813.6835,900
Dec 31, 202413.1513.3913.0413.3013.3021,600
Dec 30, 202413.2014.5013.1613.2413.2441,600
Dec 27, 202412.9813.4012.7313.2813.2811,900
Dec 26, 202412.8513.2712.8412.8412.847,500
Dec 24, 2024 0.42 Dividend
Dec 24, 202413.1313.3013.0813.0813.087,400
Dec 23, 202413.9413.9713.5513.6713.2521,000
Dec 20, 202414.4914.4913.3913.7513.3320,200
Dec 19, 202413.6114.2413.2514.2413.8047,800
Dec 18, 202412.4714.0512.3913.9513.5252,900
Dec 17, 202412.2412.7712.1412.6612.2725,500
Dec 16, 202412.5112.5112.0812.1511.7818,700
Dec 13, 202412.0312.3412.0312.2611.8844,300
Dec 12, 202411.9112.1211.9112.1211.7410,200
Dec 11, 202411.6811.8211.5911.8211.4613,700
Dec 10, 202411.8212.0211.5711.9811.6136,800
Dec 9, 202411.5011.9711.4411.9411.579,600
Dec 6, 202411.4611.7811.4611.5311.185,400
Dec 5, 202411.2611.6411.2611.6411.2810,700
Dec 4, 202411.5611.7711.0611.5011.1516,300
Dec 3, 202411.4011.6210.9111.5811.2335,000
Dec 2, 202411.2511.4710.1911.4011.0526,900
Nov 29, 202411.0211.3511.0211.2210.8839,300
Nov 27, 202411.0211.1010.2311.0710.7336,500
Nov 26, 202410.9511.0510.8611.0110.6824,800
Nov 25, 202411.2511.2510.3810.7410.41103,300
Nov 22, 202411.5011.6611.1411.2810.9424,300
Nov 21, 202411.8811.8811.5311.7711.4111,300
Nov 20, 202411.9812.3011.9812.1111.7423,200
Nov 19, 202412.1912.1911.8911.9911.6219,300
Nov 18, 202412.1212.1211.7011.8611.5034,300
Nov 15, 202412.1312.1311.6511.8711.5161,600
Nov 14, 202411.5811.9411.5511.8811.5143,300
Nov 13, 202411.2211.7011.1311.6811.3246,600
Nov 12, 202411.4411.6611.3011.6011.2443,700
Nov 11, 202411.7111.7811.1811.4811.1335,700
Nov 8, 202412.3012.4012.0312.1911.8254,400
Nov 7, 202411.5612.3611.5612.3411.9696,000
Nov 6, 202413.0213.0211.4611.4911.14226,500
Nov 5, 202416.0116.0315.6315.6415.1630,200
Nov 4, 202416.1516.6015.5616.2815.7840,800
Nov 1, 202415.6416.0015.3915.9815.4950,200
Oct 31, 202415.4315.8215.2315.7915.3035,600
Oct 30, 202415.4115.4114.7715.3114.8438,800
Oct 29, 202415.5615.7215.4615.6915.219,400
Oct 28, 202416.3016.3015.3515.3914.9232,000
Oct 25, 202415.6016.4715.5516.3415.8427,100
Oct 24, 202415.5316.1615.5315.7615.2820,400
Oct 23, 202416.0216.3415.9716.0315.5423,800
Oct 22, 202416.5016.5015.9615.9615.4726,300
Oct 21, 202415.5616.5915.5616.4815.9756,400
Oct 18, 202415.2415.5715.2415.5615.0824,900
Oct 17, 202415.2115.4215.0515.1814.7129,100
Oct 16, 202415.4015.6615.0815.3814.9125,400
Oct 15, 202415.9116.0615.1315.7015.2257,400
Oct 14, 202416.7816.7815.9816.1415.6426,000
Oct 11, 202417.5917.5916.2716.4715.9682,800
Oct 10, 202417.9217.9217.4717.5216.986,200
Oct 9, 202417.9917.9917.2517.5617.0233,500
Oct 8, 202417.9418.1017.7117.9417.394,300
Oct 7, 202417.8218.1917.6718.0117.4621,400
Oct 4, 202417.7018.0617.6717.7017.1639,100
Oct 3, 202418.6819.0318.4318.5417.9730,500
Oct 2, 202418.4818.6918.1518.4917.9238,700
Oct 1, 202417.7618.7517.7618.4517.8859,900
Sep 30, 202417.8617.9017.1817.4116.8831,900
Sep 27, 202417.1818.0916.5817.6617.1238,500
Sep 26, 202417.8018.0117.6117.8317.2838,700
Sep 25, 202417.6318.2517.6318.2017.6425,500
Sep 24, 202417.0517.7617.0017.7317.1920,300
Sep 23, 202416.9817.3416.8017.2316.7017,600
Sep 20, 202416.4716.9516.4716.9516.4318,700
Sep 19, 202416.5316.9816.1316.3015.8043,100
Sep 18, 202417.3617.7616.1317.1716.6469,600
Sep 17, 202417.3617.5616.6917.3816.8586,900
Sep 16, 202418.0018.2717.4917.5917.0529,400
Sep 13, 202418.5018.5718.0418.0417.4963,000
Sep 12, 202419.2619.4419.0119.2218.6393,500
Sep 11, 202419.3720.2219.2419.3318.7474,200
Sep 10, 202418.7319.5818.5518.8818.3043,500
Sep 9, 202418.5818.7518.2918.5417.9761,300
Sep 6, 202418.0718.9117.9018.8318.2538,300
Sep 5, 202417.6018.2817.3618.0617.5144,500
Sep 4, 202417.5017.9317.2117.7517.2059,500
Sep 3, 202417.2917.4716.8917.4216.8821,800
Aug 30, 202417.0217.3516.9116.9816.4611,100
Aug 29, 202416.9917.5016.8417.2116.6825,700
Aug 28, 202417.6617.6617.1117.2816.7527,500
Aug 27, 202417.4718.0317.3517.6217.0826,300
Aug 26, 202416.6217.2616.6217.2316.7015,400
Aug 23, 202418.4218.5616.5216.9916.47102,200
Aug 22, 202418.6119.0018.6118.9318.3513,900
Aug 21, 202419.2019.4318.5419.0018.4223,500
Aug 20, 202418.8519.2018.8419.1518.5720,200
Aug 19, 202418.8518.9518.5218.5617.9916,200
Aug 16, 202419.6719.6718.7118.9518.3750,500
Aug 15, 202419.8019.8019.0119.6019.0040,000
Aug 14, 202420.3820.7920.2020.5519.9234,000
Aug 13, 202420.4721.1320.2620.3419.7275,400
Aug 12, 202419.6721.0419.5520.9120.2749,600
Aug 9, 202420.3120.6620.3120.5219.8935,500
Aug 8, 202420.4920.7820.2020.2819.6633,600
Aug 7, 202419.9221.0519.8220.9220.2843,500
Aug 6, 202420.4121.0620.2420.7620.1288,800
Aug 5, 202421.5322.0620.3120.8420.20165,300
Aug 2, 202419.4220.4419.4219.7119.10125,700
Aug 1, 202417.2018.6717.0318.5117.94220,200
Jul 31, 202417.0417.1716.2917.0316.5190,100
Jul 30, 202417.0017.1716.7716.8616.3451,500
Jul 29, 202416.4017.1816.3517.1816.6593,500
Jul 26, 202416.9416.9416.4016.4715.9680,100
Jul 25, 202418.0018.0616.6617.0716.55149,600
Jul 24, 202417.4217.9617.0317.9617.41116,500
Jul 23, 202418.4618.4617.1017.3416.81110,800
Jul 22, 202418.6219.0917.7517.8517.30110,600
Jul 19, 202418.6618.8418.0018.4717.90132,100
Jul 18, 202418.4318.8517.5018.6518.08305,700
Jul 17, 202418.9719.0617.8218.0517.50232,400
Jul 16, 202419.9020.1218.4418.5317.96184,200
Jul 15, 202420.7720.8219.8720.3719.7499,800
Jul 12, 202421.4821.8321.1921.5820.9254,400
Jul 11, 202423.4923.4921.6021.8221.15122,500
Jul 10, 202424.8624.8623.6323.8423.1139,400
Jul 9, 202425.4025.8024.6524.6523.8918,600
Jul 8, 202425.0525.6025.0225.5524.768,400
Jul 5, 202424.7925.7824.7925.5824.7937,700
Jul 3, 202424.2424.9524.2124.9524.1820,800
Jul 2, 202424.6824.6824.1124.1823.4441,300
Jul 1, 202424.3124.7324.0024.6523.8924,200
Jun 28, 202425.3225.3424.2724.5423.7945,100
Jun 27, 202426.7526.9324.0025.9325.1321,800
Jun 26, 202427.2327.2326.5326.6625.8415,200
Jun 25, 202426.1826.7826.1826.7825.966,800
Jun 24, 202427.0327.0325.7626.1225.328,300
Jun 21, 202427.3827.5227.1227.1226.299,500
Jun 20, 202427.3527.4127.0127.1726.3410,900
Jun 18, 202427.3427.4526.8927.1726.3426,300
Jun 17, 202429.0629.0627.2127.2926.4526,600
Jun 14, 202428.4028.5827.8228.2727.4044,400
Jun 13, 202426.7527.7726.7527.5826.7326,500
Jun 12, 202426.6127.0925.6826.7825.9670,000
Jun 11, 202428.5128.7027.9328.1827.3127,500
Jun 10, 202427.7228.1727.5827.8627.0031,200
Jun 7, 202427.3027.3026.7226.9026.0722,900
Jun 6, 202426.7927.1926.6126.7725.9540,400
Jun 5, 202426.7627.1525.9026.8926.0618,600
Jun 4, 202426.7127.1626.5627.0026.1838,400
Jun 3, 202424.8826.3624.6426.1625.3618,200
May 31, 202425.7525.7525.1925.2924.5113,000
May 30, 202426.2326.4325.7125.8125.0211,000
May 29, 202426.4027.1726.4026.7125.8946,500
May 28, 202425.1025.8425.0025.6224.8322,000
May 24, 202425.0725.6725.0725.1124.3414,300
May 23, 202424.3725.6124.3725.4624.6818,600
May 22, 202423.8024.3623.8024.2223.489,200
May 21, 202423.7323.7323.4023.6022.878,400
May 20, 202423.0023.6723.0023.6722.9417,200
May 17, 202423.3223.3522.9123.1522.4420,000
May 16, 202423.2023.4723.1923.3722.654,600
May 15, 202422.6123.4622.5823.0922.3815,800
May 14, 202423.3623.6623.2523.4122.6920,500
May 13, 202423.6323.9123.4423.9123.1830,400
May 10, 202423.6124.0923.6123.8423.1115,200
May 9, 202423.8024.1523.7623.8523.1211,900
May 8, 202424.5524.7423.9424.0823.3428,400
May 7, 202424.0224.1823.7324.1823.4414,000
May 6, 202423.8824.1823.7823.9823.24191,400
May 3, 202424.1424.5624.0424.5523.8030,200
May 2, 202425.5425.7125.0325.1124.3435,000
May 1, 202427.4627.4624.7525.8725.08204,200
Apr 30, 202426.9727.3926.5527.3926.55132,500

Related Tickers