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 (%)
Jun 30, 2022 21.10 21.75 20.50 21.12 28,637 +0.65(+3.16%)
Jun 29, 2022 20.68 20.81 20.24 20.48 20,770 +0.06(+0.28%)
Jun 28, 2022 19.06 20.48 19.06 20.42 22,120 +1.20(+6.24%)
Jun 27, 2022 18.76 19.35 18.76 19.22 9,154 +0.31(+1.66%)
Jun 24, 2022 20.00 20.06 18.90 18.90 37,669 -1.65(-8.01%)
Jun 23, 2022 20.80 21.16 20.47 20.55 14,822 -0.69(-3.27%)
Jun 22, 2022 21.71 21.71 20.63 21.25 15,616 +0.18(+0.86%)
Jun 21, 2022 21.39 21.44 20.67 21.07 36,725 -1.09(-4.90%)
Jun 17, 2022 22.64 23.05 21.84 22.15 190,931 -0.69(-3.04%)
Jun 16, 2022 22.30 23.09 22.06 22.85 182,299 +1.75(+8.30%)
Jun 15, 2022 21.46 21.95 20.34 21.09 585,999 -1.13(-5.10%)
Jun 14, 2022 21.87 22.53 21.85 22.23 387,471 -0.21(-0.93%)
Jun 13, 2022 21.87 22.44 21.48 22.44 268,359 +2.05(+10.04%)
Jun 10, 2022 19.52 20.47 19.52 20.39 237,314 +1.47(+7.75%)
Jun 09, 2022 18.09 18.92 17.91 18.92 14,582 +0.93(+5.18%)
Jun 08, 2022 17.71 17.99 17.52 17.99 27,297 +0.31(+1.78%)
Jun 07, 2022 18.56 18.56 17.60 17.68 34,292 -0.43(-2.37%)
Jun 06, 2022 17.80 18.27 17.40 18.11 539,825 -0.11(-0.63%)
Jun 03, 2022 18.02 18.34 17.81 18.22 29,816 +0.93(+5.40%)
Jun 02, 2022 18.58 18.58 17.25 17.29 22,043 -0.99(-5.42%)
Jun 01, 2022 17.75 18.44 17.44 18.28 21,289 +0.13(+0.73%)
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%)
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.