Skip to main content

Ultrashort Technology -2X ETF (NY: REW )

6.812 +0.002 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 18.02 18.59 17.88 18.14 14,027 +0.12(+0.69%)
May 27, 2022 19.04 19.04 17.99 18.02 35,711 -1.38(-7.11%)
May 26, 2022 20.55 20.88 19.17 19.40 61,243 -0.94(-4.63%)
May 25, 2022 21.16 21.18 20.12 20.34 63,058 -0.68(-3.22%)
May 24, 2022 20.82 21.65 20.72 21.02 92,083 +1.05(+5.24%)
May 23, 2022 20.53 20.80 19.85 19.97 90,874 -0.86(-4.11%)
May 20, 2022 20.13 22.02 20.01 20.83 71,726 +0.00(+0.00%)
May 19, 2022 20.68 20.92 20.05 20.83 23,090 +0.41(+2.03%)
May 18, 2022 19.29 20.45 19.01 20.41 135,570 +1.77(+9.47%)
May 17, 2022 18.97 19.32 18.54 18.65 24,193 -1.04(-5.30%)
May 16, 2022 19.61 19.81 19.15 19.69 19,534 +0.48(+2.51%)
May 13, 2022 20.06 20.26 18.90 19.21 222,903 -1.60(-7.69%)
May 12, 2022 20.94 21.66 20.11 20.81 126,117 +0.45(+2.20%)
May 11, 2022 19.38 20.50 18.70 20.36 163,367 +1.26(+6.58%)
May 10, 2022 18.80 19.73 18.49 19.10 45,880 -0.55(-2.81%)
May 09, 2022 18.81 19.89 18.72 19.66 77,439 +1.44(+7.93%)
May 06, 2022 18.20 18.82 17.56 18.21 61,215 +0.38(+2.15%)
May 05, 2022 16.64 18.23 16.64 17.83 57,747 +1.58(+9.72%)
May 04, 2022 17.45 18.11 16.23 16.25 48,880 -1.25(-7.12%)
May 03, 2022 17.69 17.84 17.27 17.50 17,556 -0.09(-0.49%)
May 02, 2022 18.39 18.52 17.49 17.58 93,434 -0.72(-3.91%)
Apr 29, 2022 17.44 18.31 16.78 18.30 119,522 +1.32(+7.80%)
Apr 28, 2022 17.90 18.17 16.76 16.97 396,725 -1.72(-9.22%)
Apr 27, 2022 18.65 18.88 17.98 18.70 85,720 +0.04(+0.20%)
Apr 26, 2022 17.68 18.66 17.68 18.66 28,826 +1.31(+7.57%)
Apr 25, 2022 18.23 18.29 17.32 17.34 70,879 -0.69(-3.85%)
Apr 22, 2022 16.95 18.04 16.95 18.04 33,330 +1.06(+6.22%)
Apr 21, 2022 15.88 17.16 15.74 16.98 30,099 +0.73(+4.48%)
Apr 20, 2022 15.63 16.32 15.63 16.25 8,731 +0.26(+1.61%)
Apr 19, 2022 16.74 16.74 15.92 16.00 19,842 -0.76(-4.55%)
Apr 18, 2022 17.02 17.02 16.46 16.76 13,998 +0.04(+0.26%)
Apr 14, 2022 16.11 16.75 16.11 16.72 189,015 +0.79(+4.96%)
Apr 13, 2022 16.36 16.36 15.75 15.93 115,851 -0.54(-3.29%)
Apr 12, 2022 15.83 16.64 15.61 16.47 34,758 +0.07(+0.41%)
Apr 11, 2022 15.93 16.40 15.93 16.40 291,093 +0.86(+5.51%)
Apr 08, 2022 15.23 15.57 15.17 15.54 18,044 +0.49(+3.28%)
Apr 07, 2022 15.21 15.43 14.86 15.05 14,945 -0.12(-0.80%)
Apr 06, 2022 14.96 15.37 14.79 15.17 227,936 +0.89(+6.20%)
Apr 05, 2022 13.71 14.36 13.71 14.29 15,113 +0.60(+4.36%)
Apr 04, 2022 14.20 14.20 13.65 13.69 13,870 -0.62(-4.30%)
Apr 01, 2022 14.11 14.58 14.09 14.31 10,814 +0.11(+0.80%)
Mar 31, 2022 13.71 14.19 13.71 14.19 9,634 +0.39(+2.83%)
Mar 30, 2022 13.50 13.86 13.45 13.80 34,168 +0.34(+2.55%)
Mar 29, 2022 13.67 13.84 13.36 13.46 15,753 -0.51(-3.65%)
Mar 28, 2022 14.28 14.43 13.96 13.97 25,527 -0.38(-2.62%)
Mar 25, 2022 14.23 14.59 14.19 14.35 15,765 +0.14(+1.01%)
Mar 24, 2022 14.97 14.97 14.20 14.20 12,696 -0.79(-5.27%)
Mar 23, 2022 15.04 15.14 14.66 14.99 33,105 +0.31(+2.14%)
Mar 22, 2022 15.22 15.22 14.50 14.68 32,323 -0.56(-3.69%)
Mar 21, 2022 15.18 15.62 15.04 15.24 25,757 +0.09(+0.61%)
Mar 18, 2022 16.01 16.05 15.14 15.15 22,535 -0.82(-5.11%)
Mar 17, 2022 16.51 16.52 15.89 15.96 25,356 -0.32(-1.99%)
Mar 16, 2022 17.00 17.41 16.29 16.29 40,601 -1.30(-7.41%)
Mar 15, 2022 18.49 18.63 17.49 17.59 106,546 -1.16(-6.19%)
Mar 14, 2022 18.07 18.87 17.82 18.75 29,317 +0.85(+4.73%)
Mar 11, 2022 16.76 17.91 16.76 17.91 19,758 +0.80(+4.67%)
Mar 10, 2022 17.05 17.63 17.05 17.11 36,329 +0.51(+3.10%)
Mar 09, 2022 17.22 17.29 16.46 16.59 55,552 -1.46(-8.07%)
Mar 08, 2022 17.97 18.60 17.03 18.05 29,330 +0.06(+0.32%)
Mar 07, 2022 16.80 18.00 16.70 17.99 34,239 +1.29(+7.71%)
Mar 04, 2022 16.38 16.90 16.13 16.70 21,748 +0.61(+3.79%)
Mar 03, 2022 15.57 16.24 15.52 16.09 19,191 +0.46(+2.96%)
Mar 02, 2022 16.13 16.31 15.49 15.63 21,783 -0.56(-3.47%)
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.