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

Ultrashort Technology -2X ETF (NY: REW )

13.23 +0.09 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 30, 2015 845.40 850.33 831.51 831.51 743 -43.61(-4.98%)
Sep 29, 2015 846.59 881.60 843.61 875.12 533 +18.06(+2.11%)
Sep 28, 2015 831.80 858.54 831.80 857.06 1,995 +35.71(+4.35%)
Sep 25, 2015 804.23 828.97 801.78 821.35 451 +6.57(+0.81%)
Sep 24, 2015 837.39 844.65 811.79 814.78 307 +2.09(+0.26%)
Sep 23, 2015 823.74 823.74 812.69 812.69 47 -5.82(-0.71%)
Sep 22, 2015 816.06 829.36 811.79 818.51 275 +30.32(+3.85%)
Sep 21, 2015 802.83 805.33 787.74 788.19 623 -20.61(-2.55%)
Sep 18, 2015 807.01 808.80 796.11 808.80 522 +29.07(+3.73%)
Sep 17, 2015 780.49 783.71 775.20 779.74 328 +4.24(+0.55%)
Sep 16, 2015 785.20 786.70 775.50 775.50 373 -4.78(-0.61%)
Sep 15, 2015 797.60 800.29 780.27 780.27 482 -25.96(-3.22%)
Sep 14, 2015 797.15 808.35 797.15 806.23 272 +5.35(+0.67%)
Sep 11, 2015 817.03 817.03 800.75 800.89 95 -14.04(-1.72%)
Sep 10, 2015 825.98 827.77 806.11 814.93 251 -12.10(-1.46%)
Sep 09, 2015 794.30 827.03 794.30 827.03 114 +19.42(+2.40%)
Sep 08, 2015 833.15 833.15 806.67 807.61 269 -46.84(-5.48%)
Sep 04, 2015 853.01 854.45 854.45 854.45 281 +20.40(+2.45%)
Sep 03, 2015 824.80 834.05 811.49 834.05 558 -6.27(-0.75%)
Sep 02, 2015 849.73 864.37 840.32 840.32 512 -29.57(-3.40%)
Sep 01, 2015 854.96 880.95 844.05 869.89 2,138 +63.33(+7.85%)
Aug 31, 2015 817.84 817.84 804.32 806.56 110 -2.99(-0.37%)
Aug 28, 2015 814.33 817.91 809.25 809.55 182 -8.51(-1.04%)
Aug 27, 2015 832.70 849.43 814.48 818.06 768 -36.59(-4.28%)
Aug 26, 2015 896.33 924.71 852.87 854.66 996 -96.64(-10.16%)
Aug 25, 2015 862.87 951.29 821.50 951.29 708 +25.24(+2.73%)
Aug 24, 2015 950.40 1431 869.45 926.05 5,359 +55.71(+6.40%)
Aug 21, 2015 834.79 870.34 814.63 870.34 758 +65.57(+8.15%)
Aug 20, 2015 788.19 805.97 788.19 804.77 248 +39.58(+5.17%)
Aug 19, 2015 773.25 773.25 755.48 765.19 244 +7.91(+1.05%)
Aug 18, 2015 750.85 757.27 750.85 757.27 21 +1.05(+0.14%)
Aug 14, 2015 756.23 756.23 756.23 756.23 21 +2.54(+0.34%)
Aug 13, 2015 756.38 761.75 753.69 753.69 59 -7.32(-0.96%)
Aug 12, 2015 781.47 792.67 761.01 761.01 79 -8.07(-1.05%)
Aug 11, 2015 751.45 769.07 751.45 769.07 20 +27.92(+3.77%)
Aug 10, 2015 743.36 743.36 741.16 741.16 36 -34.04(-4.39%)
Aug 07, 2015 774.45 777.38 768.47 775.20 166 +8.07(+1.05%)
Aug 06, 2015 766.83 771.46 765.34 767.13 324 +14.49(+1.92%)
Aug 05, 2015 763.99 763.99 752.64 752.64 44 -14.49(-1.89%)
Aug 04, 2015 762.95 768.53 762.95 767.13 138 +7.02(+0.92%)
Aug 03, 2015 753.60 762.73 753.60 760.11 63 +14.04(+1.88%)
Jul 31, 2015 746.07 746.07 746.07 746.07 69 +4.04(+0.54%)
Jul 30, 2015 738.00 742.04 738.00 742.04 25 -0.60(-0.08%)
Jul 29, 2015 746.67 746.67 742.63 742.64 73 -3.00(-0.40%)
Jul 28, 2015 754.14 764.74 745.62 745.64 347 -15.43(-2.03%)
Jul 27, 2015 760.41 761.75 759.07 761.07 77 +13.20(+1.77%)
Jul 24, 2015 736.66 747.86 735.91 747.86 131 +14.94(+2.04%)
Jul 23, 2015 736.21 736.36 724.56 732.93 277 -3.73(-0.51%)
Jul 22, 2015 742.63 742.63 732.18 736.66 286 +23.90(+3.35%)
Jul 21, 2015 710.82 713.21 707.39 712.76 159 +6.12(+0.87%)
Jul 20, 2015 710.00 710.00 704.85 706.64 223 -5.83(-0.82%)
Jul 17, 2015 718.02 718.02 710.27 712.46 84 -25.54(-3.46%)
Jul 16, 2015 744.23 744.23 738.00 738.00 99 -20.31(-2.68%)
Jul 15, 2015 756.97 759.96 751.60 758.32 2,949 +0.90(+0.12%)
Jul 14, 2015 760.26 760.26 757.35 757.42 152 -7.92(-1.03%)
Jul 13, 2015 778.48 778.48 765.34 765.34 73 -20.76(-2.64%)
Jul 10, 2015 786.21 789.82 784.76 786.10 128 -14.79(-1.85%)
Jul 09, 2015 790.88 800.89 790.88 800.89 50 -8.28(-1.02%)
Jul 08, 2015 799.84 809.17 793.12 809.17 121 +6.34(+0.79%)
Jul 07, 2015 803.13 807.91 802.83 802.83 92 +16.28(+2.07%)
Jul 06, 2015 782.10 786.55 782.10 786.55 50 +13.44(+1.74%)
Jul 02, 2015 773.11 773.11 773.11 773.11 46 -0.30(-0.04%)
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.