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 +0.26 (+1.69%)
Official Closing 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 (%)
Aug 31, 2016 530.24 530.24 529.64 529.64 42 -0.36(-0.07%)
Aug 30, 2016 531.29 531.29 530.00 530.00 80 -0.24(-0.04%)
Aug 26, 2016 526.51 530.24 522.77 530.24 1 +1.04(+0.20%)
Aug 25, 2016 532.63 532.63 529.20 529.20 46 -3.14(-0.59%)
Aug 24, 2016 528.60 533.98 527.70 532.33 251 +5.08(+0.96%)
Aug 23, 2016 527.25 527.25 527.25 527.25 13 -3.44(-0.65%)
Aug 22, 2016 533.82 533.82 530.69 530.69 25 +1.79(+0.34%)
Aug 19, 2016 531.74 531.74 528.90 528.90 19 -2.05(-0.39%)
Aug 18, 2016 531.65 531.65 530.94 530.94 42 -3.03(-0.57%)
Aug 17, 2016 536.07 537.46 533.98 533.98 140 +4.63(+0.87%)
Aug 16, 2016 529.34 529.34 529.34 529.34 14 +3.88(+0.74%)
Aug 15, 2016 526.62 526.95 525.46 525.46 563 -10.90(-2.03%)
Aug 10, 2016 530.99 536.36 530.99 536.36 3 +3.90(+0.73%)
Aug 09, 2016 529.96 533.23 529.96 532.46 191 -2.56(-0.48%)
Aug 08, 2016 535.02 535.02 535.02 535.02 35 -0.08(-0.01%)
Aug 05, 2016 537.71 537.71 535.10 535.10 28 -12.62(-2.30%)
Aug 04, 2016 547.72 547.72 547.72 547.72 272 -5.38(-0.97%)
Aug 03, 2016 555.48 555.48 553.09 553.09 27 -7.47(-1.33%)
Aug 02, 2016 558.02 560.56 558.02 560.56 23 +15.83(+2.91%)
Aug 01, 2016 552.64 552.64 544.73 544.73 149 -7.17(-1.30%)
Jul 29, 2016 553.09 553.09 551.90 551.90 47 -7.47(-1.34%)
Jul 28, 2016 559.37 559.37 559.37 559.37 38 -1.94(-0.35%)
Jul 27, 2016 556.98 561.31 552.94 561.31 610 -14.07(-2.44%)
Jul 26, 2016 575.38 575.38 575.38 575.38 7 -3.05(-0.53%)
Jul 25, 2016 578.43 578.43 578.43 578.43 8 +0.54(+0.09%)
Jul 22, 2016 577.89 577.89 577.89 577.89 15 -5.54(-0.95%)
Jul 21, 2016 582.37 583.71 582.37 583.42 37 +6.88(+1.19%)
Jul 20, 2016 585.95 585.95 575.20 576.54 272 -16.13(-2.72%)
Jul 18, 2016 597.75 597.75 591.18 592.67 2 -10.84(-1.80%)
Jul 14, 2016 603.73 603.73 603.58 603.52 2 -6.93(-1.14%)
Jul 13, 2016 608.51 610.45 606.27 610.45 733 +0.30(+0.05%)
Jul 12, 2016 613.14 613.14 607.31 610.15 231 -11.95(-1.92%)
Jul 11, 2016 625.09 625.53 616.87 622.10 281 -8.07(-1.28%)
Jul 08, 2016 643.76 652.72 628.37 630.16 620 -22.55(-3.46%)
Jul 07, 2016 650.33 652.72 642.71 652.72 291 -2.84(-0.43%)
Jul 06, 2016 676.32 676.32 655.56 655.56 127 -10.46(-1.57%)
Jul 05, 2016 666.01 666.01 666.01 666.01 31 +13.24(+2.03%)
Jul 01, 2016 655.71 652.77 652.77 652.77 87 -3.68(-0.56%)
Jun 30, 2016 670.64 670.64 656.45 656.45 158 -17.48(-2.59%)
Jun 29, 2016 683.04 683.04 672.14 673.93 237 -21.99(-3.16%)
Jun 28, 2016 712.02 713.21 695.91 695.91 520 -28.50(-3.93%)
Jun 27, 2016 710.52 731.13 710.52 724.41 407 +37.04(+5.39%)
Jun 24, 2016 676.76 693.81 676.76 687.37 290 +48.25(+7.55%)
Jun 23, 2016 641.96 641.96 639.13 639.13 149 -16.28(-2.48%)
Jun 22, 2016 655.41 655.41 655.41 655.41 8 -1.00(-0.15%)
Jun 20, 2016 651.52 656.45 641.22 656.41 17 -10.20(-1.53%)
Jun 17, 2016 671.39 671.39 666.61 666.61 245 +6.67(+1.01%)
Jun 16, 2016 673.78 673.78 659.94 659.94 114 +6.52(+1.00%)
Jun 15, 2016 652.72 653.42 652.72 653.42 28 -2.29(-0.35%)
Jun 14, 2016 662.88 662.88 655.26 655.71 88 +0.45(+0.07%)
Jun 13, 2016 652.39 656.75 651.82 655.26 294 +12.70(+1.98%)
Jun 10, 2016 637.78 644.43 637.63 642.56 225 +7.99(+1.26%)
Jun 09, 2016 633.00 634.57 633.00 634.57 43 +3.36(+0.53%)
Jun 08, 2016 633.52 635.39 631.21 631.21 84 -3.44(-0.54%)
Jun 07, 2016 630.01 634.79 628.22 634.65 324 +1.64(+0.26%)
Jun 06, 2016 635.84 638.53 631.81 633.00 380 -8.96(-1.40%)
Jun 03, 2016 637.63 642.41 637.63 641.96 68 +5.68(+0.89%)
Jun 02, 2016 644.09 644.09 636.29 636.29 178 +1.35(+0.21%)
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.