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: 4:10 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 (%)
Oct 31, 2017 253.02 254.81 253.02 253.92 105 -2.69(-1.05%)
Oct 30, 2017 257.65 257.65 256.61 256.61 1,412 -0.15(-0.06%)
Oct 27, 2017 261.56 261.56 256.76 256.76 252 -17.33(-6.32%)
Oct 26, 2017 274.83 275.13 273.49 274.08 268 -3.22(-1.16%)
Oct 25, 2017 278.41 280.74 277.21 277.30 254 +3.37(+1.23%)
Oct 24, 2017 276.32 276.32 273.30 273.93 107 -0.75(-0.27%)
Oct 23, 2017 273.80 274.98 273.19 274.68 405 +1.79(+0.66%)
Oct 20, 2017 272.75 273.04 272.75 272.89 49 -5.29(-1.90%)
Oct 19, 2017 277.67 281.70 277.67 278.18 452 +3.50(+1.27%)
Oct 18, 2017 275.65 275.65 273.93 274.68 72 -2.99(-1.08%)
Oct 17, 2017 277.53 278.25 277.22 277.67 496 -1.34(-0.48%)
Oct 16, 2017 277.82 279.01 277.82 279.01 158 +0.00(+0.00%)
Oct 13, 2017 279.01 279.01 279.01 279.01 28 -2.99(-1.06%)
Oct 12, 2017 280.80 282.00 280.80 282.00 46 -4.03(-1.41%)
Oct 11, 2017 286.03 286.03 286.03 286.03 18 +0.76(+0.27%)
Oct 10, 2017 284.69 285.27 284.69 285.27 86 +0.29(+0.10%)
Oct 09, 2017 284.54 285.12 282.89 284.99 209 -2.73(-0.95%)
Oct 06, 2017 288.42 288.42 287.23 287.72 53 -1.00(-0.35%)
Oct 05, 2017 292.01 292.01 288.42 288.72 960 -4.78(-1.63%)
Oct 04, 2017 296.64 296.64 293.50 293.50 80 +0.73(+0.25%)
Oct 03, 2017 293.95 293.95 292.77 292.77 43 -2.23(-0.75%)
Oct 02, 2017 292.99 297.23 292.99 294.99 116 -1.52(-0.51%)
Sep 29, 2017 298.73 300.22 296.19 296.52 269 -3.42(-1.14%)
Sep 28, 2017 302.92 302.92 299.94 299.94 1,702 +0.76(+0.25%)
Sep 27, 2017 304.25 304.55 299.18 299.18 239 -8.93(-2.90%)
Sep 26, 2017 309.18 309.92 306.19 308.10 754 -3.77(-1.21%)
Sep 25, 2017 306.94 314.55 306.94 311.87 3,751 +8.66(+2.86%)
Sep 22, 2017 307.09 307.09 303.21 303.21 128 +0.45(+0.15%)
Sep 21, 2017 300.52 302.76 300.52 302.76 37 +1.05(+0.35%)
Sep 20, 2017 298.73 302.46 298.73 301.71 400 +5.97(+2.02%)
Sep 19, 2017 299.02 299.02 295.37 295.74 112 -2.24(-0.75%)
Sep 18, 2017 296.52 297.98 295.97 297.98 37 +0.13(+0.04%)
Sep 15, 2017 301.56 301.56 297.85 297.85 98 -1.62(-0.54%)
Sep 14, 2017 297.98 299.46 297.98 299.46 25 +1.04(+0.35%)
Sep 13, 2017 298.43 298.43 298.43 298.43 19 +0.90(+0.30%)
Sep 12, 2017 295.94 299.77 295.94 297.53 169 -0.90(-0.30%)
Sep 11, 2017 303.06 303.06 296.65 298.43 210 -6.27(-2.06%)
Sep 08, 2017 301.42 304.70 300.82 304.70 688 +3.78(+1.26%)
Sep 07, 2017 301.71 301.71 300.92 300.92 51 -2.27(-0.75%)
Sep 06, 2017 303.21 305.90 302.61 303.19 263 -0.91(-0.30%)
Sep 05, 2017 299.18 307.24 298.93 304.10 377 +6.38(+2.14%)
Sep 01, 2017 298.58 298.82 297.38 297.72 95 -0.41(-0.14%)
Aug 31, 2017 300.82 300.82 297.53 298.13 863 -5.38(-1.77%)
Aug 30, 2017 307.69 307.69 303.51 303.51 507 -4.79(-1.55%)
Aug 29, 2017 314.71 314.71 308.29 308.30 236 -3.72(-1.19%)
Aug 28, 2017 312.32 312.32 312.02 312.02 256 +0.45(+0.14%)
Aug 25, 2017 310.08 312.77 310.08 311.57 405 -1.34(-0.43%)
Aug 24, 2017 311.12 319.79 311.12 312.92 251 +1.01(+0.32%)
Aug 23, 2017 309.78 317.40 309.33 311.90 135 -0.27(-0.08%)
Aug 22, 2017 319.49 319.49 312.17 312.17 73 -9.86(-3.06%)
Aug 21, 2017 319.64 322.70 319.19 322.03 274 +2.39(+0.75%)
Aug 18, 2017 321.58 321.58 316.58 319.64 205 +1.34(+0.42%)
Aug 17, 2017 312.12 318.85 312.12 318.29 133 +11.65(+3.80%)
Aug 16, 2017 308.44 308.44 306.19 306.64 393 -1.79(-0.58%)
Aug 15, 2017 309.78 310.68 308.44 308.44 221 -1.36(-0.44%)
Aug 14, 2017 314.11 314.11 309.80 309.80 266 -11.39(-3.55%)
Aug 11, 2017 329.05 329.05 319.49 321.18 446 -4.43(-1.36%)
Aug 10, 2017 318.14 326.10 318.14 325.61 644 +12.49(+3.99%)
Aug 09, 2017 317.40 317.40 313.12 313.12 147 +0.01(+0.00%)
Aug 08, 2017 311.27 313.74 306.64 313.11 176 +1.39(+0.44%)
Aug 07, 2017 315.16 315.16 311.72 311.72 116 -4.78(-1.51%)
Aug 04, 2017 314.71 316.50 314.56 316.50 463 -0.15(-0.05%)
Aug 03, 2017 318.74 318.74 316.20 316.65 143 +1.94(+0.62%)
Aug 02, 2017 311.27 319.64 307.10 314.71 144 -3.21(-1.01%)
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.