Skip to main content

Ultrashort Technology -2X ETF (NY: REW )

6.812 +0.001 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 19.72 19.77 17.65 17.65 123,382 -1.98(-10.07%)
Nov 29, 2022 19.31 19.81 19.23 19.63 30,155 +0.39(+2.03%)
Nov 28, 2022 18.96 19.45 18.67 19.24 46,763 +0.71(+3.85%)
Nov 25, 2022 18.40 18.52 18.38 18.52 3,572 +0.33(+1.80%)
Nov 23, 2022 18.67 18.67 18.03 18.20 19,043 -0.37(-2.00%)
Nov 22, 2022 19.22 19.40 18.57 18.57 22,984 -0.69(-3.60%)
Nov 21, 2022 18.89 19.27 18.89 19.26 14,739 +0.53(+2.82%)
Nov 18, 2022 18.28 19.02 18.27 18.73 44,968 -0.04(-0.20%)
Nov 17, 2022 19.53 19.53 18.60 18.77 63,578 +0.03(+0.15%)
Nov 16, 2022 18.52 18.81 18.45 18.74 27,950 +0.55(+3.04%)
Nov 15, 2022 17.76 18.56 17.69 18.19 71,619 -0.65(-3.44%)
Nov 14, 2022 18.67 18.95 18.30 18.84 42,540 +0.48(+2.59%)
Nov 11, 2022 19.23 19.39 18.26 18.36 42,693 -0.77(-4.03%)
Nov 10, 2022 21.01 21.12 19.13 19.13 105,146 -4.26(-18.23%)
Nov 09, 2022 22.69 23.40 22.58 23.40 17,461 +1.09(+4.86%)
Nov 08, 2022 22.50 22.99 21.73 22.31 71,657 -0.31(-1.39%)
Nov 07, 2022 23.42 23.73 22.61 22.63 377,549 -0.87(-3.69%)
Nov 04, 2022 23.15 24.59 23.08 23.49 73,943 -0.67(-2.76%)
Nov 03, 2022 23.53 24.20 23.36 24.16 80,992 +1.31(+5.75%)
Nov 02, 2022 21.51 22.90 22.85 65,195 +1.57(+7.38%)
Nov 01, 2022 20.16 21.35 20.16 21.28 32,081 +0.54(+2.62%)
Oct 31, 2022 20.62 20.96 20.47 20.73 21,339 +0.61(+3.03%)
Oct 28, 2022 22.05 22.05 20.09 20.12 78,427 -2.00(-9.04%)
Oct 27, 2022 21.44 22.16 21.10 22.12 55,997 +0.95(+4.50%)
Oct 26, 2022 20.93 21.18 20.20 21.17 69,833 +1.46(+7.39%)
Oct 25, 2022 20.36 20.41 19.64 19.71 45,915 -0.85(-4.12%)
Oct 24, 2022 20.96 21.58 20.45 20.56 70,071 -0.59(-2.79%)
Oct 21, 2022 22.46 22.46 21.07 21.15 66,182 -0.92(-4.18%)
Oct 20, 2022 22.25 22.27 21.15 22.07 29,635 -0.09(-0.39%)
Oct 19, 2022 22.40 22.59 21.60 22.16 52,892 +0.23(+1.04%)
Oct 18, 2022 21.09 22.39 20.98 21.93 145,497 -0.39(-1.75%)
Oct 17, 2022 22.84 22.84 22.15 22.32 50,359 -1.65(-6.87%)
Oct 14, 2022 22.23 23.97 22.23 23.97 39,762 +1.29(+5.66%)
Oct 13, 2022 25.35 25.43 22.49 22.68 200,433 -1.16(-4.87%)
Oct 12, 2022 23.68 23.94 23.35 23.85 38,115 +0.04(+0.16%)
Oct 11, 2022 23.28 24.05 22.98 23.81 57,351 +0.70(+3.05%)
Oct 10, 2022 22.35 23.47 22.29 23.10 61,014 +0.84(+3.76%)
Oct 07, 2022 21.42 22.48 21.41 22.27 93,008 +1.73(+8.44%)
Oct 06, 2022 20.42 20.63 19.99 20.53 41,828 +0.13(+0.65%)
Oct 05, 2022 21.07 21.26 20.09 20.40 325,974 +0.09(+0.42%)
Oct 04, 2022 20.91 20.92 20.31 20.31 180,029 -1.58(-7.21%)
Oct 03, 2022 23.05 23.05 21.67 21.89 51,087 -1.36(-5.86%)
Sep 30, 2022 22.71 23.33 21.93 23.26 72,412 +0.77(+3.43%)
Sep 29, 2022 21.89 22.93 21.89 22.48 155,539 +1.21(+5.68%)
Sep 28, 2022 22.13 22.27 21.04 21.28 39,000 -0.49(-2.23%)
Sep 27, 2022 21.22 22.13 20.94 21.76 59,378 -0.09(-0.41%)
Sep 26, 2022 21.88 21.92 20.96 21.85 70,308 +0.27(+1.26%)
Sep 23, 2022 21.34 22.14 21.34 21.58 59,494 +0.59(+2.80%)
Sep 22, 2022 20.82 21.23 20.63 20.99 49,506 +0.40(+1.95%)
Sep 21, 2022 19.85 20.64 19.21 20.59 47,888 +0.52(+2.61%)
Sep 20, 2022 20.20 20.29 19.77 20.07 79,385 +0.27(+1.35%)
Sep 19, 2022 20.58 20.58 19.71 19.80 39,772 -0.31(-1.56%)
Sep 16, 2022 20.30 20.54 20.05 20.11 59,019 +0.37(+1.88%)
Sep 15, 2022 19.35 20.07 19.06 19.74 51,572 +0.77(+4.06%)
Sep 14, 2022 19.07 19.28 18.77 18.97 36,958 -0.22(-1.14%)
Sep 13, 2022 18.29 19.19 18.15 19.19 72,759 +2.05(+11.94%)
Sep 12, 2022 17.45 17.48 17.14 17.14 88,753 -0.57(-3.22%)
Sep 09, 2022 18.21 18.21 17.62 17.71 33,784 -0.87(-4.66%)
Sep 08, 2022 18.98 19.19 18.31 18.58 44,686 -0.11(-0.61%)
Sep 07, 2022 19.35 19.35 18.51 18.70 35,646 -0.61(-3.16%)
Sep 06, 2022 18.95 19.54 18.88 19.30 22,027 +0.35(+1.86%)
Sep 02, 2022 18.06 19.02 17.90 18.95 45,844 +0.49(+2.63%)
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.