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

Ultrashort Technology -2X ETF (NY: REW )

14.29 -0.14 (-0.96%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 6, 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 (%)
Jan 31, 2024 7.490 7.660 7.460 7.660 52,278 +0.30(+4.08%)
Jan 30, 2024 7.210 7.370 7.210 7.360 10,130 +0.12(+1.65%)
Jan 29, 2024 7.360 7.360 7.230 7.240 30,544 -0.12(-1.69%)
Jan 26, 2024 7.310 7.380 7.235 7.365 75,976 +0.16(+2.25%)
Jan 25, 2024 7.120 7.250 7.060 7.203 49,667 -0.04(-0.53%)
Jan 24, 2024 7.220 7.280 7.110 7.241 34,516 -0.11(-1.48%)
Jan 23, 2024 7.470 7.470 7.350 7.350 3,397 -0.06(-0.80%)
Jan 22, 2024 7.360 7.445 7.320 7.410 37,939 -0.08(-1.07%)
Jan 19, 2024 7.700 7.720 7.470 7.490 54,567 -0.34(-4.34%)
Jan 18, 2024 7.930 7.950 7.820 7.830 33,377 -0.33(-4.04%)
Jan 17, 2024 8.180 8.310 8.130 8.160 38,434 +0.09(+1.10%)
Jan 16, 2024 8.170 8.180 8.000 8.071 31,244 -0.03(-0.38%)
Jan 12, 2024 8.100 8.165 8.080 8.102 11,163 -0.04(-0.46%)
Jan 11, 2024 8.150 8.350 8.100 8.140 42,594 -0.09(-1.09%)
Jan 10, 2024 8.390 8.390 8.210 8.230 9,060 -0.14(-1.71%)
Jan 09, 2024 8.490 8.490 8.350 8.373 9,382 -0.02(-0.26%)
Jan 08, 2024 8.640 8.640 8.380 8.395 34,223 -0.45(-5.05%)
Jan 05, 2024 8.860 8.880 8.695 8.841 35,263 +0.00(+0.01%)
Jan 04, 2024 8.830 8.840 8.710 8.840 3,838 +0.12(+1.38%)
Jan 03, 2024 8.710 8.720 8.595 8.720 37,392 +0.21(+2.45%)
Jan 02, 2024 8.360 8.614 8.346 8.511 19,006 +0.41(+5.11%)
Dec 29, 2023 8.010 8.150 8.010 8.098 3,587 +0.05(+0.68%)
Dec 28, 2023 8.030 8.044 8.010 8.044 1,989 -0.03(-0.33%)
Dec 27, 2023 8.100 8.110 8.060 8.070 5,091 +0.01(+0.07%)
Dec 26, 2023 8.081 8.081 8.064 8.064 1,967 -0.06(-0.75%)
Dec 22, 2023 8.070 8.130 8.070 8.125 8,684 -0.01(-0.17%)
Dec 21, 2023 8.220 8.260 8.120 8.139 8,648 -0.18(-2.18%)
Dec 20, 2023 8.120 8.320 8.030 8.320 12,279 +0.24(+2.98%)
Dec 19, 2023 8.109 8.109 8.079 8.079 7,021 -0.06(-0.73%)
Dec 18, 2023 8.237 8.237 8.109 8.138 13,126 +0.00(+0.03%)
Dec 15, 2023 8.148 8.192 8.089 8.135 4,944 -0.13(-1.58%)
Dec 14, 2023 8.197 8.374 8.178 8.266 23,503 +0.04(+0.46%)
Dec 13, 2023 8.266 8.345 8.228 8.228 2,930 -0.14(-1.63%)
Dec 12, 2023 8.503 8.503 8.355 8.365 23,236 -0.11(-1.28%)
Dec 11, 2023 8.650 8.650 8.473 8.473 13,239 -0.15(-1.71%)
Dec 08, 2023 8.709 8.758 8.606 8.620 11,617 -0.14(-1.57%)
Dec 07, 2023 8.857 8.916 8.739 8.758 10,522 -0.23(-2.52%)
Dec 06, 2023 8.709 8.994 8.709 8.985 38,067 +0.16(+1.78%)
Dec 05, 2023 9.034 9.034 8.823 8.827 7,094 -0.10(-1.10%)
Dec 04, 2023 8.857 9.103 8.857 8.925 39,945 +0.21(+2.37%)
Dec 01, 2023 8.837 8.857 8.670 8.719 13,603 -0.02(-0.26%)
Nov 30, 2023 8.739 8.869 8.739 8.742 8,309 -0.02(-0.19%)
Nov 29, 2023 8.591 8.758 8.571 8.758 4,074 -0.02(-0.21%)
Nov 28, 2023 8.827 8.837 8.777 8.777 3,022 -0.02(-0.24%)
Nov 27, 2023 8.798 8.827 8.758 8.798 16,515 +0.00(+0.01%)
Nov 24, 2023 8.798 8.847 8.788 8.797 6,982 +0.03(+0.33%)
Nov 22, 2023 8.758 8.788 8.645 8.768 12,728 -0.08(-0.86%)
Nov 21, 2023 8.788 8.886 8.768 8.845 18,488 +0.17(+2.02%)
Nov 20, 2023 8.925 8.925 8.660 8.670 10,294 -0.26(-2.87%)
Nov 17, 2023 8.916 9.004 8.896 8.925 11,018 +0.04(+0.44%)
Nov 16, 2023 8.994 9.024 8.886 8.886 14,559 -0.09(-0.99%)
Nov 15, 2023 8.925 9.004 8.896 8.975 163,708 -0.05(-0.55%)
Nov 14, 2023 9.053 9.103 8.975 9.024 13,269 -0.32(-3.47%)
Nov 13, 2023 9.398 9.447 9.349 9.349 19,223 +0.07(+0.74%)
Nov 10, 2023 9.673 9.673 9.260 9.280 213,880 -0.50(-5.13%)
Nov 09, 2023 9.672 9.801 9.575 9.782 15,272 +0.11(+1.12%)
Nov 08, 2023 9.772 9.772 9.664 9.673 11,299 -0.11(-1.16%)
Nov 07, 2023 9.910 9.969 9.737 9.787 25,113 -0.25(-2.45%)
Nov 06, 2023 10.03 10.14 10.01 10.03 8,149 -0.10(-1.02%)
Nov 03, 2023 10.36 10.41 10.09 10.14 30,445 -0.22(-2.09%)
Nov 02, 2023 10.46 10.50 10.32 10.35 25,320 -0.32(-3.00%)
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.