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

Ultrashort Technology -2X ETF (NY: REW )

13.14 +0.07 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Aug 31, 2023 9.629 9.717 9.610 9.660 3,088 -0.12(-1.24%)
Aug 30, 2023 9.921 9.921 9.736 9.781 9,581 -0.14(-1.41%)
Aug 29, 2023 10.35 10.39 9.873 9.920 11,505 -0.39(-3.81%)
Aug 28, 2023 10.36 10.46 10.30 10.31 13,758 -0.14(-1.38%)
Aug 25, 2023 10.65 10.80 10.40 10.46 10,749 -0.23(-2.17%)
Aug 24, 2023 9.941 10.70 9.941 10.69 23,868 +0.47(+4.57%)
Aug 23, 2023 10.49 10.49 10.14 10.22 57,578 -0.38(-3.58%)
Aug 22, 2023 10.37 10.63 10.34 10.60 20,201 +0.06(+0.61%)
Aug 21, 2023 10.86 10.86 10.53 10.54 11,713 -0.42(-3.87%)
Aug 18, 2023 11.23 11.23 10.95 10.96 17,751 -0.01(-0.05%)
Aug 17, 2023 10.69 11.03 10.69 10.97 8,554 +0.19(+1.78%)
Aug 16, 2023 10.66 10.79 10.53 10.78 11,289 +0.19(+1.77%)
Aug 15, 2023 10.50 10.62 10.42 10.59 8,839 +0.18(+1.72%)
Aug 14, 2023 10.75 10.75 10.41 10.41 29,294 -0.31(-2.89%)
Aug 11, 2023 10.75 10.79 10.61 10.72 29,006 +0.17(+1.58%)
Aug 10, 2023 10.34 10.59 10.20 10.55 31,401 +0.00(+0.00%)
Aug 09, 2023 10.30 10.60 10.30 10.55 29,135 +0.27(+2.64%)
Aug 08, 2023 10.26 10.46 10.26 10.28 5,361 +0.14(+1.33%)
Aug 07, 2023 10.13 10.24 10.05 10.14 15,672 -0.02(-0.19%)
Aug 04, 2023 9.843 10.19 9.843 10.16 16,307 +0.30(+3.05%)
Aug 03, 2023 9.941 9.999 9.775 9.864 37,882 +0.08(+0.80%)
Aug 02, 2023 9.561 9.862 9.561 9.785 40,544 +0.45(+4.79%)
Aug 01, 2023 9.454 9.454 9.308 9.338 126,428 -0.07(-0.79%)
Jul 31, 2023 9.368 9.430 9.357 9.412 6,872 -0.00(-0.03%)
Jul 28, 2023 9.474 9.503 9.357 9.415 13,968 -0.23(-2.42%)
Jul 27, 2023 9.338 9.746 9.289 9.649 125,137 +0.05(+0.51%)
Jul 26, 2023 9.425 9.727 9.425 9.600 23,139 +0.24(+2.59%)
Jul 25, 2023 9.532 9.532 9.304 9.358 4,312 -0.23(-2.42%)
Jul 24, 2023 9.493 9.620 9.493 9.591 121,937 -0.01(-0.12%)
Jul 21, 2023 9.581 9.603 9.406 9.603 29,279 +0.01(+0.15%)
Jul 20, 2023 9.367 9.598 9.357 9.588 11,576 +0.36(+3.91%)
Jul 19, 2023 9.153 9.289 9.124 9.228 143,633 +0.08(+0.84%)
Jul 18, 2023 9.435 9.484 9.104 9.151 19,761 -0.22(-2.38%)
Jul 17, 2023 9.542 9.542 9.338 9.374 13,277 -0.26(-2.68%)
Jul 14, 2023 9.522 9.668 9.404 9.632 10,918 +0.05(+0.51%)
Jul 13, 2023 9.775 9.775 9.561 9.583 9,993 -0.27(-2.74%)
Jul 12, 2023 9.931 9.931 9.766 9.853 23,232 -0.20(-2.03%)
Jul 11, 2023 10.03 10.12 10.02 10.06 4,783 -0.03(-0.29%)
Jul 10, 2023 10.17 10.30 10.09 10.09 8,627 -0.06(-0.57%)
Jul 07, 2023 10.08 10.14 9.912 10.14 12,574 +0.10(+0.97%)
Jul 06, 2023 10.14 10.27 10.04 10.05 19,110 +0.05(+0.49%)
Jul 05, 2023 9.921 9.999 9.921 9.999 3,897 +0.11(+1.08%)
Jul 03, 2023 9.834 9.970 9.834 9.892 5,276 +0.05(+0.49%)
Jun 30, 2023 10.01 10.01 9.785 9.843 24,601 -0.31(-3.09%)
Jun 29, 2023 10.16 10.26 10.13 10.16 8,255 -0.01(-0.07%)
Jun 28, 2023 10.26 10.29 10.07 10.16 11,076 -0.02(-0.16%)
Jun 27, 2023 10.49 10.49 10.14 10.18 15,471 -0.38(-3.63%)
Jun 26, 2023 10.40 10.56 10.26 10.56 10,335 +0.13(+1.29%)
Jun 23, 2023 10.51 10.51 10.31 10.43 14,391 +0.21(+2.03%)
Jun 22, 2023 10.50 10.50 10.22 10.22 7,878 -0.15(-1.41%)
Jun 21, 2023 10.15 10.45 10.15 10.37 15,285 +0.31(+3.10%)
Jun 20, 2023 10.08 10.17 9.938 10.06 13,745 +0.11(+1.10%)
Jun 16, 2023 9.678 9.947 9.655 9.947 20,105 +0.15(+1.57%)
Jun 15, 2023 10.05 10.05 9.726 9.794 23,488 -0.25(-2.49%)
Jun 14, 2023 10.23 10.24 9.997 10.04 12,411 -0.21(-2.04%)
Jun 13, 2023 10.17 10.36 10.14 10.25 34,679 -0.11(-1.04%)
Jun 12, 2023 10.70 10.70 10.36 10.36 17,176 -0.46(-4.25%)
Jun 09, 2023 10.80 10.87 10.61 10.82 25,853 -0.08(-0.76%)
Jun 08, 2023 11.08 11.11 10.90 10.90 10,639 -0.26(-2.34%)
Jun 07, 2023 10.89 11.19 10.73 11.16 35,200 +0.36(+3.29%)
Jun 06, 2023 10.90 10.96 10.81 10.81 18,411 +0.03(+0.25%)
Jun 05, 2023 10.66 10.79 10.55 10.78 9,942 +0.10(+0.90%)
Jun 02, 2023 10.66 10.73 10.62 10.69 9,191 -0.13(-1.19%)
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.