Tuttle Capital Daily 2X Inverse Regional Banks ETF (SKRE)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 2.42005185825 | 11.57 | 12.39 | 11.14 | 29218 | 11.44939753 | SP |
| 4 | -0.17 | -1.41430948419 | 12.02 | 12.69 | 11.14 | 26851 | 11.87978797 | SP |
| 12 | -0.13 | -1.08514190317 | 11.98 | 14.59 | 10.1901 | 28447 | 12.34878218 | SP |
| 26 | -7.97 | -40.2119071645 | 19.82 | 21.13 | 10.1901 | 36003 | 14.96700605 | SP |
| 52 | -16.02 | -57.4811625404 | 27.87 | 29.6 | 10.1901 | 45154 | 20.02848064 | SP |
| 156 | -12.86 | -52.0437070012 | 24.71 | 30.3599 | 10.1901 | 42511 | 20.31815755 | SP |
| 260 | -12.86 | -52.0437070012 | 24.71 | 30.3599 | 10.1901 | 42511 | 20.31815755 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 11.29 | -0.56 | -4.73 | 11.84 | 11.97 | 11.14 | 40312 |
| 1739230500 | 11.85 | 0.35 | 3.02 | 11.77 | 11.9 | 11.49 | 24783 |
| 1738971300 | 11.5026 | 0.32 | 2.89 | 11.14 | 11.785 | 11.14 | 33972 |
| 1738884900 | 11.179 | -0.5 | -4.29 | 11.4 | 12.23 | 11.179 | 32243 |
| 1738798500 | 11.68 | 0.02 | 0.17 | 11.57 | 11.81 | 11.39 | 14781 |
| 1738712100 | 11.66 | -0.39 | -3.24 | 12.08 | 12.2576 | 11.63 | 9333 |
| 1738625700 | 12.05 | 0.26 | 2.16 | 12.25 | 12.68 | 11.92 | 29493 |
| 1738366500 | 11.795 | 0.11 | 0.90 | 11.53 | 11.795 | 11.46 | 12031 |
| 1738280100 | 11.69 | -0.23 | -1.93 | 11.97 | 11.97 | 11.4399 | 19163 |
| 1738193700 | 11.92 | 0.03 | 0.25 | 11.93 | 12.1099 | 11.55 | 12664 |
| 1738107300 | 11.89 | 0.17 | 1.45 | 11.74 | 11.935 | 11.7296 | 7986 |
| 1738020900 | 11.72 | -0.29 | -2.40 | 11.83 | 11.96 | 11.55 | 27441 |
| 1737761700 | 12.0079 | -0.07 | -0.54 | 12.35 | 12.35 | 11.8799 | 27886 |
| 1737675300 | 12.0733 | 0 | 0.00 | 12.0733 | 12.0733 | 12.0733 | 0 |
| 1737588900 | 12.0733 | 0.22 | 1.88 | 11.95 | 12.16 | 11.95 | 16543 |
| 1737502500 | 11.85 | -0.26 | -2.15 | 11.93 | 11.93 | 11.65 | 37818 |
| 1737156900 | 12.1106 | -0.39 | -3.12 | 12.29 | 12.4337 | 12.08 | 12170 |
| 1737070500 | 12.5 | 0.2 | 1.63 | 12.07 | 12.69 | 12.07 | 37527 |
| 1736984100 | 12.3 | -0.69 | -5.31 | 12.02 | 12.54 | 11.9 | 87164 |
| 1736897700 | 12.99 | -0.87 | -6.28 | 13.55 | 13.6 | 12.93 | 29918 |
| 1736811300 | 13.86 | -0.38 | -2.67 | 14.59 | 14.59 | 13.7401 | 20969 |
| 1736552100 | 14.24 | 0.79 | 5.87 | 14.58 | 14.58 | 13.02 | 59173 |
| 1736379300 | 13.45 | -0.02 | -0.15 | 13.67 | 13.8 | 12.69 | 39481 |
| 1736292900 | 13.47 | 0.36 | 2.75 | 13.06 | 13.6616 | 12.9516 | 52355 |
| 1736206500 | 13.11 | -0.18 | -1.35 | 13.02 | 13.37 | 12.6408 | 39153 |
| 1735947300 | 13.29 | -0.39 | -2.85 | 13.65 | 13.9582 | 12.64 | 34129 |
| 1735860900 | 13.68 | 0.38 | 2.86 | 13.3 | 13.68 | 12.96 | 35871 |
| 1735688100 | 13.3 | 0.06 | 0.45 | 12.95 | 13.39 | 12.95 | 21573 |
| 1735601700 | 13.24 | -0.04 | -0.30 | 13.2 | 14.5 | 13.16 | 41600 |
| 1735342500 | 13.28 | 0.44 | 3.43 | 13.21 | 13.4 | 12.73 | 11938 |
| 1735256100 | 12.84 | -0.24 | -1.83 | 12.85 | 13.27 | 12.84 | 7540 |
| 1735077840 | 13.08 | -0.59 | -4.32 | 13.24 | 13.3 | 13.08 | 7387 |
| 1734996900 | 13.67 | -0.08 | -0.58 | 13.94 | 13.9699 | 13.55 | 20988 |
| 1734737700 | 13.75 | -0.49 | -3.44 | 14.49 | 14.49 | 13.3848 | 20226 |
| 1734651300 | 14.24 | 0.29 | 2.07 | 13.61 | 14.24 | 13.25 | 47822 |
| 1734564900 | 13.9516 | 1.29 | 10.22 | 12.47 | 14.0445 | 12.39 | 52869 |
| 1734478500 | 12.6575 | 0.51 | 4.18 | 12.24 | 12.77 | 12.14 | 25501 |
| 1734392100 | 12.15 | -0.11 | -0.90 | 12.51 | 12.51 | 12.08 | 18653 |
| 1734132900 | 12.26 | 0.14 | 1.19 | 12.03 | 12.3401 | 12.03 | 44301 |
| 1734046500 | 12.1157 | 0.3 | 2.51 | 11.93 | 12.1157 | 11.91 | 10241 |
| 1733960100 | 11.8195 | -0.16 | -1.34 | 11.85 | 11.85 | 11.59 | 13711 |
| 1733873700 | 11.98 | 0.04 | 0.36 | 11.92 | 12.05 | 11.5694 | 36764 |
| 1733787300 | 11.9372 | 0.4 | 3.49 | 11.5 | 11.97 | 11.44 | 9604 |
| 1733528100 | 11.5351 | -0.1 | -0.90 | 11.47 | 11.78 | 11.46 | 5448 |
| 1733441700 | 11.64 | 0.14 | 1.23 | 11.47 | 11.64 | 11.26 | 10671 |
| 1733355300 | 11.4987 | -0.08 | -0.71 | 11.56 | 11.77 | 11.06 | 16273 |
| 1733268900 | 11.5807 | 0.18 | 1.59 | 11.41 | 11.6175 | 10.91 | 35019 |
| 1733182500 | 11.4 | 0.18 | 1.60 | 11.11 | 11.47 | 10.1901 | 26920 |
| 1732917840 | 11.22 | 0.15 | 1.36 | 10.91 | 11.35 | 10.91 | 39254 |
| 1732750500 | 11.0699 | 0.06 | 0.50 | 11.01 | 11.1 | 10.23 | 36459 |
| 1732664100 | 11.0144 | 0.27 | 2.55 | 10.95 | 11.05 | 10.86 | 24804 |
| 1732577700 | 10.74 | -0.54 | -4.82 | 11.24 | 11.25 | 10.3844 | 102646 |
| 1732318500 | 11.2842 | -0.49 | -4.13 | 11.5 | 11.66 | 11.14 | 23773 |
| 1732232100 | 11.77 | -0.34 | -2.81 | 11.9 | 11.9 | 11.53 | 11287 |
| 1732145700 | 12.11 | 0.12 | 1.00 | 11.98 | 12.3 | 11.98 | 23155 |
| 1732059300 | 11.99 | 0.13 | 1.06 | 12.33 | 12.33 | 11.89 | 19310 |
| 1731972900 | 11.8641 | -0.01 | -0.05 | 12.12 | 12.12 | 11.7 | 34333 |
| 1731713700 | 11.87 | -0.01 | -0.08 | 12.13 | 12.13 | 11.6499 | 61613 |
| 1731627300 | 11.88 | 0.2 | 1.71 | 11.65 | 11.94 | 11.5501 | 43330 |
| 1731540900 | 11.68 | 0.08 | 0.69 | 11.22 | 11.7 | 11.13 | 46571 |
| 1731454500 | 11.6 | 0.12 | 1.05 | 11.59 | 11.66 | 11.3 | 43671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
