Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Financials -2X ETF (NY: SKF )

11.82 -0.14 (-1.17%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 190.52 191.97 189.72 190.90 10,979 +1.61(+0.85%)
Mar 30, 2015 192.16 192.16 188.18 189.29 9,683 -4.78(-2.46%)
Mar 27, 2015 193.54 195.41 193.54 194.07 12,392 +0.15(+0.08%)
Mar 26, 2015 194.49 196.44 192.35 193.92 13,814 +0.84(+0.44%)
Mar 25, 2015 187.57 193.31 187.42 193.08 13,708 +5.50(+2.93%)
Mar 24, 2015 185.28 187.65 185.17 187.57 6,457 +2.75(+1.49%)
Mar 23, 2015 183.45 184.82 182.26 184.82 7,047 +1.34(+0.73%)
Mar 20, 2015 186.28 187.00 182.94 183.49 6,239 -4.74(-2.52%)
Mar 19, 2015 185.51 189.60 185.51 188.22 5,213 +2.56(+1.38%)
Mar 18, 2015 188.26 189.94 184.63 185.66 14,168 -2.06(-1.10%)
Mar 17, 2015 188.91 189.94 187.19 187.73 3,506 +0.34(+0.18%)
Mar 16, 2015 189.60 189.60 186.96 187.38 5,119 -3.94(-2.06%)
Mar 13, 2015 190.02 193.50 189.45 191.32 7,702 +2.57(+1.36%)
Mar 12, 2015 194.61 194.72 188.65 188.75 10,159 -8.15(-4.14%)
Mar 11, 2015 197.59 198.36 196.06 196.90 21,109 -2.33(-1.17%)
Mar 10, 2015 196.14 199.23 195.45 199.23 11,882 +7.19(+3.74%)
Mar 09, 2015 192.96 193.38 191.55 192.05 6,060 -2.14(-1.10%)
Mar 06, 2015 190.90 194.26 188.19 194.19 10,183 +3.59(+1.89%)
Mar 05, 2015 191.70 192.24 190.17 190.59 5,593 -1.41(-0.74%)
Mar 04, 2015 190.21 193.19 189.45 192.01 10,898 +2.56(+1.35%)
Mar 03, 2015 188.57 191.05 188.57 189.45 4,288 +1.03(+0.55%)
Mar 02, 2015 191.28 191.55 188.42 188.42 4,311 -3.13(-1.64%)
Feb 27, 2015 190.06 191.70 190.06 191.55 6,553 +1.30(+0.68%)
Feb 26, 2015 189.26 191.09 189.26 190.25 4,334 +1.11(+0.59%)
Feb 25, 2015 189.68 189.75 188.07 189.14 3,278 -0.27(-0.14%)
Feb 24, 2015 189.56 190.37 188.19 189.41 5,329 -1.11(-0.58%)
Feb 23, 2015 189.52 192.11 189.52 190.52 3,950 +1.07(+0.57%)
Feb 20, 2015 193.42 195.26 189.33 189.45 10,633 -3.44(-1.78%)
Feb 19, 2015 191.70 193.08 191.44 192.89 7,122 +1.91(+1.00%)
Feb 18, 2015 189.75 191.70 189.75 190.98 2,323 +1.57(+0.83%)
Feb 17, 2015 190.78 190.94 188.65 189.41 6,031 -0.99(-0.52%)
Feb 13, 2015 190.25 190.40 190.40 190.40 21,979 +0.11(+0.06%)
Feb 12, 2015 193.19 194.03 189.75 190.29 20,751 -4.47(-2.30%)
Feb 11, 2015 194.80 196.92 193.70 194.76 16,514 +0.08(+0.04%)
Feb 10, 2015 194.72 197.24 194.20 194.68 11,506 -2.37(-1.20%)
Feb 09, 2015 196.78 197.89 195.65 197.05 9,971 +1.57(+0.80%)
Feb 06, 2015 194.68 196.30 191.59 195.49 26,232 -1.03(-0.53%)
Feb 05, 2015 200.00 200.00 196.14 196.52 6,971 -4.36(-2.17%)
Feb 04, 2015 201.56 202.37 198.31 200.88 34,677 +0.57(+0.29%)
Feb 03, 2015 205.92 205.92 200.26 200.30 19,028 -7.11(-3.43%)
Feb 02, 2015 211.50 216.05 207.03 207.41 40,650 -5.84(-2.74%)
Jan 30, 2015 209.93 213.33 207.14 213.25 41,347 +5.68(+2.74%)
Jan 29, 2015 210.16 212.61 206.84 207.56 44,828 -3.40(-1.61%)
Jan 28, 2015 202.71 210.96 202.71 210.96 26,651 +7.41(+3.64%)
Jan 27, 2015 204.24 204.59 201.68 203.55 18,250 +3.82(+1.91%)
Jan 26, 2015 202.25 203.86 199.69 199.73 15,909 -2.10(-1.04%)
Jan 23, 2015 198.47 201.87 197.89 201.83 13,865 +3.40(+1.71%)
Jan 22, 2015 205.92 208.10 197.85 198.43 30,382 -9.67(-4.65%)
Jan 21, 2015 209.05 211.12 206.26 208.10 9,160 -0.92(-0.44%)
Jan 20, 2015 205.46 210.24 204.31 209.01 17,777 +2.22(+1.07%)
Jan 16, 2015 212.95 214.02 206.68 206.80 54,113 -5.01(-2.36%)
Jan 15, 2015 207.68 212.61 206.88 211.81 28,508 +4.24(+2.04%)
Jan 14, 2015 208.33 212.19 206.74 207.56 43,120 +4.93(+2.43%)
Jan 13, 2015 199.08 205.31 196.48 202.63 40,023 +1.07(+0.53%)
Jan 12, 2015 198.28 202.71 198.12 201.56 19,312 +3.21(+1.62%)
Jan 09, 2015 193.31 198.93 193.31 198.35 12,699 +4.16(+2.14%)
Jan 08, 2015 195.79 195.83 193.19 194.19 9,934 -5.31(-2.66%)
Jan 07, 2015 200.84 202.82 199.35 199.50 16,671 -4.36(-2.14%)
Jan 06, 2015 197.85 205.35 197.85 203.86 17,259 +5.39(+2.72%)
Jan 05, 2015 194.00 199.42 193.61 198.47 13,374 +7.07(+3.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.