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

Ultrashort Technology -2X ETF (NY: REW )

15.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
Jan 29, 2016 795.81 795.81 755.63 755.63 323 -48.54(-6.04%)
Jan 28, 2016 804.02 820.90 804.02 804.17 118 -31.66(-3.79%)
Jan 27, 2016 818.06 837.18 804.10 835.84 295 +39.46(+4.95%)
Jan 26, 2016 800.14 812.69 790.43 796.38 246 -10.03(-1.24%)
Jan 25, 2016 795.21 806.41 785.21 806.41 2,464 +13.00(+1.64%)
Jan 22, 2016 799.24 799.24 789.60 793.42 194 -39.07(-4.69%)
Jan 21, 2016 834.20 848.16 808.95 832.49 168 +9.74(+1.18%)
Jan 20, 2016 864.07 891.70 822.75 822.75 650 +1.25(+0.15%)
Jan 19, 2016 774.60 842.26 774.45 821.50 2,620 -2.24(-0.27%)
Jan 15, 2016 813.28 823.74 823.74 823.74 575 +54.01(+7.02%)
Jan 14, 2016 803.73 818.51 769.73 769.73 187 -36.09(-4.48%)
Jan 13, 2016 753.39 807.16 753.39 805.82 1,259 +32.56(+4.21%)
Jan 12, 2016 770.42 773.85 761.01 773.25 224 -16.88(-2.14%)
Jan 11, 2016 783.71 802.38 776.99 790.13 209 +13.00(+1.67%)
Jan 08, 2016 766.12 784.16 766.12 777.14 1,505 +4.41(+0.57%)
Jan 07, 2016 791.63 791.63 752.04 772.73 351 +34.65(+4.69%)
Jan 06, 2016 723.16 739.35 723.16 738.08 58 +27.41(+3.86%)
Jan 05, 2016 710.67 710.67 710.67 710.67 72 -12.62(-1.74%)
Jan 04, 2016 716.20 723.29 716.20 723.29 119 +37.57(+5.48%)
Dec 31, 2015 673.48 685.73 685.73 685.73 40 +24.79(+3.75%)
Dec 30, 2015 661.64 661.64 660.93 660.93 94 +3.74(+0.57%)
Dec 29, 2015 657.20 657.20 657.20 657.20 72 -24.35(-3.57%)
Dec 28, 2015 683.41 683.41 681.55 681.55 50 +7.17(+1.06%)
Dec 23, 2015 679.60 674.38 674.38 674.38 33 -15.03(-2.18%)
Dec 22, 2015 693.20 694.54 686.77 689.40 76 -14.10(-2.00%)
Dec 21, 2015 703.50 703.50 703.50 703.50 153 +0.00(+0.00%)
Dec 18, 2015 700.96 703.50 698.57 703.50 78 +26.14(+3.86%)
Dec 17, 2015 664.82 677.36 664.82 677.36 37 +12.55(+1.89%)
Dec 16, 2015 675.12 677.36 664.82 664.82 30 -7.44(-1.11%)
Dec 15, 2015 672.26 672.26 672.26 672.26 28 -23.62(-3.39%)
Dec 14, 2015 697.23 698.27 697.23 695.88 81 +3.13(+0.45%)
Dec 11, 2015 679.60 692.75 679.60 692.75 114 +20.16(+3.00%)
Dec 09, 2015 647.49 672.58 647.49 672.58 6 +22.85(+3.52%)
Dec 08, 2015 658.69 658.69 646.09 649.73 65 +11.61(+1.82%)
Dec 04, 2015 647.64 638.13 638.13 638.13 66 -33.71(-5.02%)
Dec 03, 2015 673.03 673.03 671.84 671.84 27 +22.70(+3.50%)
Dec 02, 2015 649.13 649.13 649.13 649.13 13 -0.60(-0.09%)
Dec 01, 2015 649.73 649.73 649.73 649.73 9 -5.38(-0.82%)
Nov 24, 2015 655.11 655.11 655.11 655.11 0 -0.15(-0.02%)
Nov 23, 2015 650.93 655.41 650.93 655.26 112 -1.18(-0.18%)
Nov 20, 2015 657.20 657.20 656.44 656.44 32 -5.39(-0.81%)
Nov 19, 2015 671.09 671.09 657.50 661.83 100 -21.81(-3.19%)
Nov 18, 2015 683.94 683.94 683.64 683.64 26 -8.81(-1.27%)
Nov 17, 2015 692.60 694.69 683.79 692.45 71 -16.66(-2.35%)
Nov 16, 2015 711.42 711.42 705.59 709.11 158 +1.57(+0.22%)
Nov 13, 2015 702.01 707.53 701.07 707.53 69 +27.93(+4.11%)
Nov 12, 2015 679.01 679.60 678.83 679.60 108 +11.20(+1.68%)
Nov 11, 2015 663.42 668.40 663.42 668.40 43 -2.24(-0.33%)
Nov 10, 2015 670.64 670.64 670.64 670.64 24 +8.19(+1.24%)
Nov 09, 2015 648.98 663.32 648.98 662.46 138 +13.47(+2.08%)
Nov 06, 2015 654.81 654.81 646.89 648.98 91 -5.08(-0.78%)
Nov 05, 2015 654.81 655.41 651.00 654.06 120 +4.18(+0.64%)
Nov 04, 2015 649.16 651.82 646.60 649.88 172 +3.14(+0.49%)
Nov 03, 2015 655.11 655.71 645.85 646.74 147 -10.90(-1.66%)
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.