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

Ultrashort Financials -2X ETF (NY: SKF )

12.32 -0.17 (-1.36%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Feb 29, 2016 208.25 212.68 206.42 212.68 16,022 +4.40(+2.11%)
Feb 26, 2016 208.29 209.82 205.12 208.29 21,088 -2.18(-1.03%)
Feb 25, 2016 217.27 217.27 210.47 210.47 18,610 -6.65(-3.06%)
Feb 24, 2016 223.23 225.35 215.86 217.12 45,740 +0.99(+0.46%)
Feb 23, 2016 211.08 216.74 211.08 216.12 24,441 +6.50(+3.10%)
Feb 22, 2016 211.08 211.54 208.17 209.63 47,055 -6.11(-2.83%)
Feb 19, 2016 220.10 220.10 214.60 215.74 35,430 -0.53(-0.25%)
Feb 18, 2016 213.26 217.71 213.26 216.28 27,892 +2.14(+1.00%)
Feb 17, 2016 217.50 217.50 212.19 214.14 25,834 -5.54(-2.52%)
Feb 16, 2016 220.59 224.34 218.23 219.68 25,151 -8.06(-3.54%)
Feb 12, 2016 237.87 227.74 227.74 227.74 75,880 -17.73(-7.22%)
Feb 11, 2016 244.18 248.76 241.54 245.47 62,126 +12.53(+5.38%)
Feb 10, 2016 229.00 232.94 222.80 232.94 22,719 +0.88(+0.38%)
Feb 09, 2016 239.02 239.93 228.43 232.06 52,234 +1.15(+0.50%)
Feb 08, 2016 227.86 236.46 227.86 230.91 69,402 +11.35(+5.17%)
Feb 05, 2016 212.72 220.52 211.89 219.56 47,780 +6.46(+3.03%)
Feb 04, 2016 217.84 217.84 210.89 213.10 11,193 -2.83(-1.31%)
Feb 03, 2016 214.75 227.36 214.02 215.93 43,233 -0.99(-0.46%)
Feb 02, 2016 212.15 218.03 211.73 216.93 19,646 +9.94(+4.80%)
Feb 01, 2016 207.83 209.78 204.85 206.99 8,286 +1.15(+0.56%)
Jan 29, 2016 216.66 216.66 205.38 205.84 26,246 -12.61(-5.77%)
Jan 28, 2016 214.67 219.79 213.91 218.46 8,179 +0.27(+0.12%)
Jan 27, 2016 216.97 220.21 210.47 218.19 27,139 +2.18(+1.01%)
Jan 26, 2016 221.93 221.93 214.75 216.01 14,637 -7.91(-3.53%)
Jan 25, 2016 216.47 224.09 215.78 223.92 12,215 +9.17(+4.27%)
Jan 22, 2016 217.31 218.03 213.64 214.75 11,021 -8.71(-3.90%)
Jan 21, 2016 222.12 224.53 216.11 223.46 17,544 +0.92(+0.41%)
Jan 20, 2016 223.23 231.41 218.11 222.54 39,070 +8.10(+3.78%)
Jan 19, 2016 209.28 217.16 208.10 214.44 26,385 +0.88(+0.41%)
Jan 15, 2016 211.19 213.56 213.56 213.56 26,348 +8.48(+4.14%)
Jan 14, 2016 207.26 211.38 201.84 205.08 28,540 -3.48(-1.67%)
Jan 13, 2016 196.67 209.97 195.91 208.56 18,209 +10.36(+5.23%)
Jan 12, 2016 196.63 202.75 196.17 198.20 16,973 -2.37(-1.18%)
Jan 11, 2016 199.57 204.24 198.73 200.57 32,455 -1.34(-0.66%)
Jan 08, 2016 191.78 202.21 191.66 201.91 20,747 +6.15(+3.14%)
Jan 07, 2016 193.50 196.56 190.13 195.75 23,738 +10.05(+5.41%)
Jan 06, 2016 185.74 187.08 183.94 185.70 5,861 +4.93(+2.73%)
Jan 05, 2016 182.11 183.22 180.16 180.77 5,799 -1.30(-0.71%)
Jan 04, 2016 182.26 185.78 181.98 182.07 12,794 +6.78(+3.87%)
Dec 31, 2015 174.28 175.29 175.29 175.29 5,049 +2.92(+1.70%)
Dec 30, 2015 170.41 172.40 170.41 172.36 8,102 +2.45(+1.44%)
Dec 29, 2015 171.03 171.43 169.50 169.92 10,740 -3.25(-1.88%)
Dec 28, 2015 174.12 175.88 173.17 173.17 3,754 +0.77(+0.44%)
Dec 24, 2015 173.32 172.40 172.40 172.40 1,779 -0.38(-0.22%)
Dec 23, 2015 175.65 175.84 172.78 172.78 2,855 -4.51(-2.54%)
Dec 22, 2015 178.67 180.62 176.41 177.29 4,178 -3.13(-1.74%)
Dec 21, 2015 180.66 182.99 178.86 180.43 5,613 -2.68(-1.46%)
Dec 18, 2015 177.52 183.18 177.18 183.10 9,512 +8.33(+4.77%)
Dec 17, 2015 169.65 175.23 169.57 174.77 5,807 +4.32(+2.53%)
Dec 16, 2015 172.90 176.26 169.63 170.45 6,953 -5.47(-3.11%)
Dec 15, 2015 180.24 180.24 174.35 175.92 7,568 -7.99(-4.34%)
Dec 14, 2015 184.13 187.65 181.92 183.91 8,602 -0.31(-0.17%)
Dec 11, 2015 181.54 185.36 180.28 184.21 12,942 +7.38(+4.17%)
Dec 10, 2015 176.91 178.02 174.70 176.84 2,965 -0.27(-0.15%)
Dec 09, 2015 174.58 178.25 171.39 177.10 5,506 +3.90(+2.25%)
Dec 08, 2015 172.78 174.01 170.95 173.21 6,711 +3.67(+2.16%)
Dec 07, 2015 167.13 171.03 167.13 169.54 3,285 +2.79(+1.67%)
Dec 04, 2015 173.74 173.74 166.63 166.75 15,296 -8.29(-4.74%)
Dec 03, 2015 168.43 175.84 168.43 175.04 8,496 +5.08(+2.99%)
Dec 02, 2015 165.64 170.34 165.64 169.96 4,303 +3.90(+2.35%)
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.