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

Ultrashort Technology -2X ETF (NY: REW )

12.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Sep 29, 2023 10.90 11.18 10.87 11.11 13,252 -0.03(-0.23%)
Sep 28, 2023 11.50 11.50 11.12 11.14 18,469 -0.17(-1.49%)
Sep 27, 2023 11.29 11.51 11.23 11.30 13,223 -0.05(-0.42%)
Sep 26, 2023 11.14 11.42 11.08 11.35 29,455 +0.36(+3.26%)
Sep 25, 2023 11.07 11.08 10.97 10.99 133,833 -0.05(-0.43%)
Sep 22, 2023 10.89 11.04 10.81 11.04 8,588 -0.01(-0.05%)
Sep 21, 2023 11.04 11.05 10.84 11.05 34,767 +0.35(+3.24%)
Sep 20, 2023 10.36 10.70 10.34 10.70 7,386 +0.31(+3.03%)
Sep 19, 2023 10.49 10.57 10.39 10.39 20,711 +0.02(+0.16%)
Sep 18, 2023 10.41 10.49 10.34 10.37 12,385 -0.09(-0.87%)
Sep 15, 2023 10.27 10.51 10.27 10.46 24,121 +0.38(+3.72%)
Sep 14, 2023 10.10 10.21 10.05 10.08 9,775 -0.14(-1.35%)
Sep 13, 2023 10.34 10.34 10.11 10.22 45,486 -0.05(-0.47%)
Sep 12, 2023 10.06 10.32 10.06 10.27 12,334 +0.37(+3.73%)
Sep 11, 2023 9.824 10.05 9.785 9.902 7,481 -0.11(-1.12%)
Sep 08, 2023 10.10 10.10 9.887 10.01 12,195 -0.03(-0.31%)
Sep 07, 2023 10.16 10.19 9.989 10.05 24,881 +0.28(+2.83%)
Sep 06, 2023 9.591 9.873 9.591 9.769 12,584 +0.23(+2.36%)
Sep 05, 2023 9.649 9.707 9.485 9.544 7,577 -0.08(-0.78%)
Sep 01, 2023 9.552 9.694 9.552 9.620 7,584 -0.04(-0.41%)
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 -3.27(-25.06%)
May 08, 2023 13.04 13.21 13.02 13.07 11,353 +0.01(+0.07%)
May 05, 2023 13.38 13.42 12.94 13.06 31,771 -0.69(-5.03%)
May 04, 2023 13.73 13.78 13.63 13.75 44,312 +0.16(+1.20%)
May 03, 2023 13.24 13.59 13.24 13.59 7,020 +0.26(+1.97%)
May 02, 2023 13.14 13.45 13.10 13.32 18,429 +0.23(+1.73%)
May 01, 2023 13.06 13.15 13.01 13.10 14,322 -0.04(-0.29%)
Apr 28, 2023 13.40 13.40 13.12 13.14 12,690 -0.25(-1.90%)
Apr 27, 2023 13.88 13.90 13.38 13.39 15,622 -0.55(-3.93%)
Apr 26, 2023 13.86 14.06 13.68 13.94 59,366 -0.41(-2.86%)
Apr 25, 2023 14.00 14.41 13.92 14.35 41,542 +0.53(+3.83%)
Apr 24, 2023 13.81 13.92 13.71 13.82 22,429 +0.15(+1.09%)
Apr 21, 2023 13.67 13.81 13.62 13.67 14,178 +0.06(+0.47%)
Apr 20, 2023 13.70 13.70 13.37 13.61 23,717 +0.21(+1.55%)
Apr 19, 2023 13.49 13.58 13.35 13.40 16,799 +0.06(+0.45%)
Apr 18, 2023 13.14 13.36 13.11 13.34 22,826 -0.06(-0.47%)
Apr 17, 2023 13.52 13.61 13.38 13.40 17,258 -0.07(-0.53%)
Apr 14, 2023 13.36 13.57 13.27 13.47 14,466 +0.12(+0.94%)
Apr 13, 2023 13.69 13.71 13.27 13.35 16,403 -0.47(-3.41%)
Apr 12, 2023 13.57 13.85 13.51 13.82 10,204 +0.11(+0.77%)
Apr 11, 2023 13.53 13.72 13.51 13.71 35,065 +0.26(+1.93%)
Apr 10, 2023 13.73 13.80 13.44 13.45 18,481 +0.05(+0.36%)
Apr 06, 2023 13.83 13.86 13.35 13.40 40,272 -0.16(-1.20%)
Apr 05, 2023 13.44 13.73 13.44 13.57 47,567 +0.31(+2.32%)
Apr 04, 2023 13.04 13.29 13.04 13.26 11,678 +0.18(+1.38%)
Apr 03, 2023 13.08 13.33 13.08 13.08 11,267 +0.05(+0.38%)
Mar 31, 2023 13.38 13.41 13.03 13.03 23,409 -0.40(-2.95%)
Mar 30, 2023 13.65 13.65 13.40 13.42 49,979 -0.32(-2.31%)
Mar 29, 2023 13.87 13.94 13.65 13.74 61,608 -0.59(-4.10%)
Mar 28, 2023 14.41 14.56 14.33 14.33 47,963 +0.16(+1.11%)
Mar 27, 2023 13.86 14.25 13.86 14.17 16,646 +0.20(+1.44%)
Mar 24, 2023 14.28 14.28 13.97 13.97 6,344 -0.07(-0.48%)
Mar 23, 2023 14.19 14.19 13.67 14.04 20,798 -0.47(-3.24%)
Mar 22, 2023 14.21 14.51 13.62 14.51 33,501 +0.27(+1.92%)
Mar 21, 2023 14.33 14.47 14.17 14.24 14,853 -0.23(-1.58%)
Mar 20, 2023 14.58 14.66 14.45 14.46 13,389 -0.04(-0.27%)
Mar 17, 2023 14.34 14.60 14.17 14.50 41,942 +0.04(+0.28%)
Mar 16, 2023 15.55 15.55 14.40 14.46 37,290 -1.10(-7.08%)
Mar 15, 2023 16.01 16.01 15.44 15.57 12,585 +0.02(+0.15%)
Mar 14, 2023 15.87 15.97 15.50 15.54 38,303 -0.84(-5.14%)
Mar 13, 2023 17.03 17.05 15.99 16.38 57,869 -0.26(-1.53%)
Mar 10, 2023 16.20 16.83 16.12 16.64 44,016 +0.57(+3.56%)
Mar 09, 2023 15.43 16.09 15.16 16.07 22,320 +0.48(+3.07%)
Mar 08, 2023 15.81 15.91 15.54 15.59 6,069 -0.28(-1.75%)
Mar 07, 2023 15.41 15.87 15.37 15.87 19,854 +0.42(+2.72%)
Mar 06, 2023 15.45 15.49 15.02 15.45 37,222 -0.20(-1.28%)
Mar 03, 2023 16.15 16.17 15.60 15.65 15,539 -0.76(-4.65%)
Mar 02, 2023 17.05 17.05 16.26 16.41 17,467 -0.36(-2.16%)
Mar 01, 2023 16.60 16.85 16.57 16.77 11,010 +0.21(+1.27%)
Feb 28, 2023 16.58 16.61 16.38 16.56 5,481 -0.03(-0.17%)
Feb 27, 2023 16.56 16.61 16.27 16.59 21,474 -0.14(-0.85%)
Feb 24, 2023 16.78 16.92 16.65 16.73 18,247 +0.68(+4.21%)
Feb 23, 2023 15.98 16.55 15.94 16.06 33,149 -0.56(-3.39%)
Feb 22, 2023 16.58 16.78 16.29 16.62 41,953 +0.02(+0.12%)
Feb 21, 2023 16.28 16.60 16.14 16.60 34,837 +0.83(+5.26%)
Feb 17, 2023 15.72 16.05 15.66 15.77 22,006 +0.42(+2.73%)
Feb 16, 2023 15.28 15.41 14.94 15.35 18,804 +0.51(+3.41%)
Feb 15, 2023 15.12 15.19 14.80 14.85 12,255 -0.14(-0.95%)
Feb 14, 2023 15.44 15.59 14.88 14.99 22,817 -0.21(-1.38%)
Feb 13, 2023 15.58 15.64 15.14 15.20 51,426 -0.58(-3.68%)
Feb 10, 2023 15.86 15.96 15.65 15.78 42,389 +0.27(+1.71%)
Feb 09, 2023 14.68 15.63 14.68 15.51 17,440 +0.34(+2.26%)
Feb 08, 2023 14.70 15.24 14.57 15.17 13,799 +0.53(+3.65%)
Feb 07, 2023 15.31 15.34 14.57 14.64 24,480 -0.86(-5.57%)
Feb 06, 2023 15.53 15.60 15.31 15.50 39,132 +0.46(+3.03%)
Feb 03, 2023 15.48 15.48 14.55 15.04 41,823 +0.30(+2.05%)
Feb 02, 2023 15.18 15.32 14.52 14.74 77,079 -1.43(-8.85%)
Feb 01, 2023 17.02 17.05 15.82 16.17 26,526 -0.84(-4.92%)
Jan 31, 2023 17.50 17.50 17.00 17.01 7,022 -0.51(-2.90%)
Jan 30, 2023 17.13 17.54 17.07 17.52 35,291 +0.74(+4.43%)
Jan 27, 2023 17.20 17.20 16.53 16.77 25,741 -0.22(-1.29%)
Jan 26, 2023 17.29 17.66 16.99 16.99 33,720 -0.73(-4.09%)
Jan 25, 2023 18.26 18.56 17.71 17.72 121,826 +0.20(+1.14%)
Jan 24, 2023 17.62 17.72 17.34 17.52 54,862 +0.10(+0.55%)
Jan 23, 2023 18.26 18.26 17.30 17.42 180,529 -1.03(-5.58%)
Jan 20, 2023 19.54 19.54 18.40 18.45 25,912 -1.23(-6.25%)
Jan 19, 2023 19.66 19.82 19.34 19.68 68,774 +0.40(+2.08%)
Jan 18, 2023 18.61 19.28 18.49 19.28 15,609 +0.37(+1.97%)
Jan 17, 2023 19.16 19.16 18.70 18.91 71,480 -0.10(-0.50%)
Jan 13, 2023 19.67 19.67 18.97 19.01 15,599 -0.24(-1.24%)
Jan 12, 2023 19.33 20.05 19.08 19.24 25,661 -0.18(-0.93%)
Jan 11, 2023 20.18 20.18 19.43 19.43 41,712 -0.89(-4.37%)
Jan 10, 2023 20.53 20.89 20.26 20.31 24,105 -0.32(-1.56%)
Jan 09, 2023 20.57 20.65 19.73 20.64 81,324 -0.36(-1.73%)
Jan 06, 2023 21.83 22.46 20.82 21.00 111,313 -1.16(-5.25%)
Jan 05, 2023 21.64 22.26 21.64 22.16 47,951 +0.96(+4.55%)
Jan 04, 2023 20.91 21.63 20.91 21.20 24,652 -0.03(-0.16%)
Jan 03, 2023 20.46 21.55 20.05 21.23 44,593 +0.28(+1.35%)
Dec 30, 2022 21.31 21.51 20.93 20.95 30,307 +0.06(+0.31%)
Dec 29, 2022 21.23 21.30 20.73 20.89 32,826 -1.17(-5.30%)
Dec 28, 2022 21.55 22.15 21.19 22.05 46,584 +0.72(+3.38%)
Dec 27, 2022 20.89 21.47 20.89 21.33 61,773 +0.42(+2.01%)
Dec 23, 2022 21.11 21.52 20.89 20.91 54,281 -0.01(-0.05%)
Dec 22, 2022 20.33 21.55 20.33 20.92 33,007 +1.08(+5.46%)
Dec 21, 2022 20.27 20.39 19.69 19.84 43,911 -0.60(-2.92%)
Dec 20, 2022 20.90 21.09 20.31 20.44 45,141 -0.16(-0.79%)
Dec 19, 2022 19.99 20.83 19.94 20.60 220,903 +0.64(+3.20%)
Dec 16, 2022 19.71 20.12 19.33 19.96 44,406 +0.47(+2.39%)
Dec 15, 2022 18.69 19.61 18.60 19.50 32,912 +1.50(+8.31%)
Dec 14, 2022 17.61 18.16 17.42 18.00 40,194 +0.28(+1.56%)
Dec 13, 2022 16.92 17.98 16.68 17.72 79,099 -0.64(-3.47%)
Dec 12, 2022 18.95 19.07 18.36 18.36 23,405 -0.70(-3.69%)
Dec 09, 2022 19.02 19.10 18.56 19.07 23,616 +0.16(+0.86%)
Dec 08, 2022 19.18 19.50 18.84 18.90 34,156 -0.54(-2.79%)
Dec 07, 2022 19.24 19.54 19.04 19.45 93,056 +0.31(+1.64%)
Dec 06, 2022 18.37 19.33 18.24 19.13 32,880 +0.89(+4.91%)
Dec 05, 2022 17.88 18.43 17.63 18.24 314,494 +0.52(+2.96%)
Dec 02, 2022 18.19 18.19 17.60 17.71 25,674 +0.23(+1.31%)
Dec 01, 2022 17.52 17.83 17.28 17.49 58,122 -0.17(-0.94%)
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%)
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.