Skip to main content
Tuttle Capital Daily 2X Inverse Regional Banks ETF (SKRE)
NASDAQ: SKRE · Real-Time Price · USD
7.32
-0.07 (-0.88%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SKRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.307.357.207.337.32-0.91%42,887
Apr 27, 20267.687.687.347.397.39-3.13%60,311
Apr 24, 20267.457.677.457.637.632.98%41,694
Apr 23, 20267.517.627.397.417.41-2.13%86,917
Apr 22, 20267.477.627.437.577.570.95%80,634
Apr 21, 20267.357.527.237.507.502.81%67,918
Apr 20, 20267.377.377.207.307.29-0.88%52,690
Apr 17, 20267.437.527.107.367.36-4.04%110,481
Apr 16, 20267.637.727.597.677.670.88%92,251
Apr 15, 20267.597.747.547.607.600.30%27,673
Apr 14, 20267.687.727.527.587.580.26%51,847
Apr 13, 20267.797.807.547.567.56-1.31%40,074
Apr 10, 20267.467.687.467.667.662.54%61,381
Apr 9, 20267.757.817.417.477.47-3.43%277,480
Apr 8, 20267.757.807.547.747.74-5.57%150,211
Apr 7, 20268.288.298.158.198.19-0.35%85,293
Apr 6, 20268.438.458.198.228.22-2.03%73,963
Apr 2, 20268.708.738.388.398.39-0.59%166,902
Apr 1, 20268.508.508.258.448.44-1.91%167,782
Mar 31, 20268.718.898.498.608.60-4.82%93,507
Mar 30, 20268.979.108.899.049.04-0.64%112,467
Mar 27, 20268.989.148.869.109.103.45%176,993
Mar 26, 20268.908.908.768.808.790.22%112,640
Mar 25, 20268.658.928.598.788.78-0.61%58,248
Mar 24, 20269.189.188.678.838.83-1.67%303,183
Mar 23, 20268.948.988.578.988.98-3.85%172,954
Mar 20, 20269.259.469.229.349.340.54%132,603
Mar 19, 20269.539.679.179.299.29-1.59%228,374
Mar 18, 20269.289.479.219.449.442.52%129,097
Mar 17, 20269.019.238.929.219.210.09%51,551
Mar 16, 20269.159.208.959.209.20-1.18%172,211
Mar 13, 20269.379.378.979.319.311.20%187,444
Mar 12, 20269.329.479.099.209.201.66%294,428
Mar 11, 20268.949.218.889.059.052.38%176,898
Mar 10, 20268.839.058.468.848.84-219,316
Mar 9, 20269.079.448.718.848.840.68%590,596
Mar 6, 20268.829.138.738.788.785.17%358,640
Mar 5, 20268.308.548.258.358.352.72%175,502
Mar 4, 20268.088.248.058.138.13-0.65%71,712
Mar 3, 20268.498.618.098.188.181.33%195,721
Mar 2, 20268.648.727.988.078.07-3.25%157,185
Feb 27, 20267.878.457.838.348.3410.58%304,478
Feb 26, 20267.617.767.407.557.55-1.54%127,624
Feb 25, 20267.787.907.627.667.66-3.42%144,626
Feb 24, 20267.948.087.847.947.94-103,837
Feb 23, 20267.368.037.277.947.948.97%255,230
Feb 20, 20267.557.617.287.287.28-2.52%51,683
Feb 19, 20267.487.607.467.477.471.12%96,602
Feb 18, 20267.307.437.157.397.390.38%113,772
Feb 17, 20267.387.467.207.367.36-0.67%92,667
Feb 13, 20267.577.687.357.417.41-1.54%105,476
Feb 12, 20267.207.737.147.537.532.94%302,814
Feb 11, 20267.077.376.917.317.312.35%193,978
Feb 10, 20267.007.266.947.147.142.32%202,899
Feb 9, 20266.977.006.876.986.980.58%63,001
Feb 6, 20267.097.096.886.946.94-3.81%94,148
Feb 5, 20267.237.357.087.227.210.12%113,633
Feb 4, 20267.327.327.027.217.21-3.15%139,835
Feb 3, 20267.687.727.367.447.44-3.38%217,173
Feb 2, 20268.028.027.617.707.70-3.63%118,955
Jan 30, 20267.968.127.897.997.990.69%63,742
Jan 29, 20268.158.197.927.947.93-3.53%54,389
Jan 28, 20268.118.258.088.238.231.29%64,240
Jan 27, 20268.178.218.118.128.12-0.98%63,232
Jan 26, 20268.278.388.128.208.20-0.85%97,411
Jan 23, 20267.898.317.868.278.276.74%121,743
Jan 22, 20267.717.777.477.757.750.30%62,887
Jan 21, 20268.088.087.667.737.73-9.24%137,507
Jan 20, 20268.508.578.328.518.512.67%96,950
Jan 16, 20268.238.318.188.298.291.04%19,173
Jan 15, 20268.448.458.108.218.20-3.70%88,214
Jan 14, 20268.758.788.488.528.52-2.24%37,045
Jan 13, 20268.558.738.548.728.711.46%32,626
Jan 12, 20268.568.688.478.598.592.27%44,354
Jan 9, 20268.188.428.158.408.401.87%34,462
Jan 8, 20268.638.638.128.258.25-3.96%57,551
Jan 7, 20268.458.698.428.598.591.38%45,071
Jan 6, 20268.678.758.438.478.47-2.01%29,342
Jan 5, 20268.988.988.468.648.64-4.12%63,176
Jan 2, 20269.119.308.929.019.01-1.10%69,857
Dec 31, 20258.959.128.939.119.111.82%54,152
Dec 30, 20258.898.958.878.958.951.70%32,567
Dec 29, 20258.638.848.638.808.801.62%31,187
Dec 26, 20258.638.738.618.668.660.64%36,650
Dec 24, 20258.668.678.588.618.60-0.44%16,049
Dec 23, 20258.528.658.488.648.621.47%45,785
Dec 22, 20258.438.558.428.528.50-0.93%46,976
Dec 19, 20258.468.688.468.608.570.80%83,029
Dec 18, 20258.458.618.398.538.51-0.73%58,105
Dec 17, 20258.678.678.418.598.57-0.60%45,272
Dec 16, 20258.548.728.548.658.620.62%61,063
Dec 15, 20258.468.658.468.598.57-0.61%45,678
Dec 12, 20258.498.748.498.658.620.95%125,599
Dec 11, 20258.688.688.438.568.54-0.94%166,702
Dec 10, 20259.279.308.548.658.62-6.89%225,086
Dec 9, 20259.269.299.029.299.260.44%89,610
Dec 8, 20259.329.339.129.249.22-0.67%32,075
Dec 5, 20259.319.369.239.319.280.41%165,721
Dec 4, 20259.339.369.189.279.24-0.66%153,818
Dec 3, 20259.699.699.309.339.30-4.21%414,572