Tuttle Capital Daily 2X Inverse Regional Banks ETF (SKRE)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.64 | -12.7106403467 | 20.77 | 20.82 | 17.5 | 190855 | 18.63564999 | SP |
| 4 | -8.9 | -32.9263780984 | 27.03 | 27.2339 | 17.5 | 76216 | 20.15088953 | SP |
| 12 | -7.87 | -30.2692307692 | 26 | 29.06 | 17.5 | 48616 | 22.96778891 | SP |
| 26 | -6.15 | -25.3294892916 | 24.28 | 30.3599 | 17.5 | 45458 | 25.06974903 | SP |
| 52 | -6.58 | -26.6288951841 | 24.71 | 30.3599 | 17.5 | 42100 | 25.07335056 | SP |
| 156 | -6.58 | -26.6288951841 | 24.71 | 30.3599 | 17.5 | 42100 | 25.07335056 | SP |
| 260 | -6.58 | -26.6288951841 | 24.71 | 30.3599 | 17.5 | 42100 | 25.07335056 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 18.47 | -0.18 | -0.97 | 18.66 | 18.84 | 18 | 132086 |
| 1721342100 | 18.65 | 0.6 | 3.32 | 18.43 | 18.85 | 17.5 | 305791 |
| 1721255700 | 18.05 | -0.48 | -2.59 | 18.97 | 19.06 | 17.82 | 232379 |
| 1721169300 | 18.53 | -1.84 | -9.03 | 19.9 | 20.12 | 18.44 | 184243 |
| 1721082900 | 20.37 | -1.21 | -5.60 | 20.77 | 20.82 | 19.87 | 99778 |
| 1720823700 | 21.5784 | -0.24 | -1.11 | 21.43 | 21.83 | 21.1901 | 54416 |
| 1720737300 | 21.82 | -2.02 | -8.47 | 23.49 | 23.49 | 21.6 | 122509 |
| 1720650900 | 23.84 | -0.81 | -3.29 | 24.86 | 24.86 | 23.63 | 39449 |
| 1720564500 | 24.65 | -0.9 | -3.52 | 25.4 | 25.8 | 24.65 | 18638 |
| 1720478100 | 25.55 | -0.03 | -0.12 | 25.36 | 25.6 | 25.02 | 6543 |
| 1720218900 | 25.58 | 0.63 | 2.53 | 24.79 | 25.7771 | 24.79 | 37671 |
| 1720040640 | 24.95 | 0.77 | 3.18 | 24.24 | 24.95 | 24.21 | 20784 |
| 1719959700 | 24.18 | -0.47 | -1.91 | 24.68 | 24.68 | 24.11 | 41310 |
| 1719873300 | 24.65 | -1.28 | -4.94 | 24.51 | 24.73 | 24 | 24219 |
| 1719614100 | 25.93 | 0 | 0.00 | 25.93 | 25.93 | 25.93 | 0 |
| 1719527700 | 25.93 | -0.73 | -2.74 | 26.49 | 26.9299 | 24 | 21789 |
| 1719441300 | 26.66 | -0.12 | -0.46 | 26.87 | 27.2339 | 26.53 | 15206 |
| 1719354900 | 26.7839 | 0.66 | 2.54 | 26.19 | 26.7839 | 26.1797 | 6798 |
| 1719268500 | 26.12 | -1 | -3.69 | 27.03 | 27.07 | 25.76 | 8280 |
| 1719009300 | 27.12 | 0.03 | 0.11 | 27.39 | 27.5199 | 27.12 | 9485 |
| 1718922900 | 27.09 | -0.08 | -0.29 | 27.24 | 27.41 | 27.01 | 10857 |
| 1718750100 | 27.17 | -0.12 | -0.44 | 27.34 | 27.455 | 26.8887 | 26340 |
| 1718663700 | 27.29 | -0.98 | -3.47 | 29.06 | 29.06 | 27.21 | 26604 |
| 1718404500 | 28.27 | 0.69 | 2.50 | 28.4 | 28.58 | 27.8177 | 44352 |
| 1718318100 | 27.58 | 0.8 | 2.99 | 26.77 | 27.77 | 26.75 | 26476 |
| 1718231700 | 26.78 | -1.4 | -4.97 | 26.61 | 27.09 | 25.68 | 69987 |
| 1718145300 | 28.18 | 0.32 | 1.15 | 28.13 | 28.7 | 27.93 | 27547 |
| 1718058900 | 27.86 | 0.96 | 3.57 | 27.72 | 28.17 | 27.58 | 31178 |
| 1717799700 | 26.9 | 0.13 | 0.49 | 27.18 | 27.3 | 26.72 | 22895 |
| 1717713300 | 26.77 | -0.12 | -0.45 | 26.79 | 27.19 | 26.61 | 40380 |
| 1717626900 | 26.89 | -0.11 | -0.42 | 26.7 | 27.15 | 25.9 | 18639 |
| 1717540500 | 27.0047 | 0.84 | 3.23 | 26.71 | 27.1552 | 26.56 | 38445 |
| 1717454100 | 26.16 | 0.87 | 3.44 | 24.88 | 26.36 | 24.64 | 18170 |
| 1717194900 | 25.29 | -0.52 | -2.01 | 25.72 | 25.75 | 25.19 | 13048 |
| 1717108500 | 25.81 | -0.9 | -3.37 | 26.23 | 26.43 | 25.71 | 11010 |
| 1717022100 | 26.71 | 1.09 | 4.26 | 26.4 | 27.17 | 26.4 | 46511 |
| 1716935700 | 25.6189 | 0.51 | 2.03 | 25 | 25.8399 | 25 | 19894 |
| 1716590100 | 25.11 | -0.35 | -1.37 | 25.14 | 25.6699 | 25.07 | 14338 |
| 1716503700 | 25.46 | 1.24 | 5.12 | 24.08 | 25.6099 | 24.08 | 18579 |
| 1716417300 | 24.22 | 0.62 | 2.63 | 23.53 | 24.36 | 23.53 | 9194 |
| 1716330900 | 23.6 | -0.07 | -0.30 | 23.72 | 23.73 | 23.4 | 8411 |
| 1716244500 | 23.67 | 0.52 | 2.25 | 22.78 | 23.67 | 22.78 | 17244 |
| 1715985300 | 23.15 | -0.22 | -0.94 | 23.32 | 23.35 | 22.9101 | 19956 |
| 1715898900 | 23.37 | 0.28 | 1.21 | 23.2033 | 23.4699 | 23.1915 | 4636 |
| 1715812500 | 23.09 | -0.32 | -1.37 | 22.61 | 23.4599 | 22.58 | 15805 |
| 1715726100 | 23.41 | -0.5 | -2.09 | 23.61 | 23.655 | 23.25 | 20497 |
| 1715639700 | 23.91 | 0.07 | 0.29 | 23.63 | 23.91 | 23.44 | 30424 |
| 1715380500 | 23.84 | -0.01 | -0.04 | 23.61 | 24.09 | 23.61 | 15188 |
| 1715294100 | 23.85 | -0.23 | -0.96 | 23.8 | 24.15 | 23.76 | 11903 |
| 1715207700 | 24.08 | -0.1 | -0.41 | 24.36 | 24.7399 | 23.94 | 28432 |
| 1715121300 | 24.18 | 0.2 | 0.83 | 24.02 | 24.18 | 23.73 | 13969 |
| 1715034900 | 23.98 | -0.57 | -2.32 | 23.88 | 24.18 | 23.78 | 191414 |
| 1714775700 | 24.55 | -0.56 | -2.23 | 24.05 | 24.5592 | 24.04 | 30158 |
| 1714689300 | 25.1097 | -0.76 | -2.94 | 25.62 | 25.71 | 25.035 | 34960 |
| 1714602900 | 25.87 | -1.52 | -5.55 | 27.46 | 26.41 | 24.75 | 204211 |
| 1714516500 | 27.39 | 0.8 | 3.01 | 27.01 | 27.39 | 26.55 | 132614 |
| 1714430100 | 26.59 | 0.59 | 2.27 | 26 | 26.59 | 25.75 | 26870 |
| 1714170900 | 26 | 0.21 | 0.81 | 25.67 | 26 | 25.35 | 11048 |
| 1714084500 | 25.79 | 0.55 | 2.18 | 25.69 | 26.27 | 25.46 | 53651 |
| 1713998100 | 25.24 | -0.26 | -1.02 | 25.98 | 26.09 | 25.12 | 17638 |
| 1713911700 | 25.5 | -0.63 | -2.41 | 26.04 | 26.16 | 25.12 | 87680 |
| 1713825300 | 26.13 | -0.97 | -3.58 | 26.86 | 27.08 | 25.8 | 50701 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
