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

Ultrashort Technology -2X ETF (NY: REW )

13.14 +0.07 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Nov 30, 2016 493.80 494.99 493.80 494.99 34 +9.41(+1.94%)
Nov 29, 2016 490.66 490.66 485.28 485.58 171 +0.15(+0.03%)
Nov 28, 2016 484.69 485.43 484.69 485.43 46 -5.98(-1.22%)
Nov 25, 2016 491.41 491.41 491.41 491.41 40 +4.78(+0.98%)
Nov 22, 2016 486.63 486.63 486.63 0 -0.75(-0.15%)
Nov 21, 2016 489.36 489.36 487.37 487.37 181 -10.61(-2.13%)
Nov 18, 2016 497.98 497.98 497.98 497.98 38 -1.34(-0.27%)
Nov 17, 2016 504.55 504.55 497.23 499.32 303 -4.63(-0.92%)
Nov 16, 2016 508.50 508.50 503.95 503.95 203 -3.30(-0.65%)
Nov 15, 2016 519.83 519.83 506.94 507.25 149 -18.65(-3.55%)
Nov 14, 2016 525.91 525.91 525.01 525.91 41 +11.35(+2.21%)
Nov 11, 2016 516.65 516.65 514.31 514.56 113 -7.45(-1.43%)
Nov 10, 2016 522.77 530.84 522.01 522.01 233 +17.21(+3.41%)
Nov 09, 2016 522.77 522.77 504.80 504.80 202 +2.34(+0.47%)
Nov 08, 2016 505.53 505.53 500.35 502.46 148 -8.13(-1.59%)
Nov 07, 2016 515.90 515.90 510.08 510.59 76 -14.54(-2.77%)
Nov 04, 2016 528.90 528.90 525.13 525.13 60 -5.63(-1.06%)
Nov 03, 2016 530.24 530.76 530.24 530.76 33 +10.28(+1.97%)
Nov 02, 2016 513.66 520.48 513.66 520.48 81 +8.84(+1.73%)
Nov 01, 2016 510.38 521.13 510.38 511.64 109 +9.62(+1.92%)
Oct 31, 2016 502.02 502.02 502.02 502.02 40 +1.36(+0.27%)
Oct 28, 2016 496.48 500.67 494.39 500.67 34 +0.30(+0.06%)
Oct 26, 2016 500.37 9 +7.32(+1.48%)
Oct 25, 2016 486.63 493.13 486.63 493.05 77 +2.84(+0.58%)
Oct 24, 2016 498.13 498.13 490.21 490.21 249 -17.92(-3.53%)
Oct 20, 2016 508.13 508.13 508.13 508.13 4 +4.78(+0.95%)
Oct 18, 2016 504.55 504.55 503.36 503.36 5 -5.40(-1.06%)
Oct 17, 2016 511.27 511.27 508.76 508.76 55 +1.37(+0.27%)
Oct 14, 2016 511.06 511.06 507.39 507.39 90 -3.43(-0.67%)
Oct 13, 2016 520.83 521.88 510.82 510.82 69 +18.97(+3.86%)
Oct 10, 2016 498.43 491.85 491.85 491.85 33 -7.77(-1.55%)
Oct 06, 2016 505.45 505.45 499.62 499.62 0 -8.22(-1.62%)
Oct 04, 2016 500.37 507.84 500.37 507.84 0 +7.47(+1.49%)
Oct 03, 2016 500.37 500.37 500.37 500.37 2 +0.00(+0.00%)
Sep 30, 2016 500.37 500.37 499.62 500.37 88 -5.82(-1.15%)
Sep 29, 2016 506.19 506.19 506.19 506.19 9 +4.03(+0.80%)
Sep 28, 2016 502.46 503.65 502.16 502.16 113 -4.03(-0.80%)
Sep 27, 2016 516.80 516.80 506.19 506.19 283 -10.45(-2.02%)
Sep 26, 2016 517.54 517.54 514.71 516.64 185 +8.51(+1.67%)
Sep 23, 2016 505.45 508.13 504.78 508.13 77 +8.51(+1.70%)
Sep 22, 2016 500.52 500.85 499.47 499.62 407 -17.70(-3.42%)
Sep 21, 2016 515.90 518.44 515.90 517.32 53 -0.60(-0.12%)
Sep 20, 2016 516.20 520.08 515.75 517.92 320 +2.47(+0.48%)
Sep 19, 2016 509.93 518.29 505.06 515.45 215 -2.21(-0.43%)
Sep 16, 2016 508.88 517.66 508.88 517.66 72 -13.23(-2.49%)
Sep 14, 2016 533.98 535.32 528.75 530.90 4 -7.56(-1.40%)
Sep 13, 2016 530.69 540.70 530.69 538.46 40 +7.77(+1.46%)
Sep 12, 2016 550.70 550.70 530.69 530.69 373 -14.22(-2.61%)
Sep 09, 2016 531.73 544.91 530.50 544.91 81 +20.01(+3.81%)
Sep 08, 2016 525.24 525.31 523.74 524.90 34 +7.80(+1.51%)
Sep 07, 2016 517.10 517.10 517.10 517.10 18 -1.94(-0.37%)
Sep 06, 2016 519.04 519.04 519.04 519.04 134 -3.73(-0.71%)
Sep 02, 2016 521.58 522.77 522.77 522.77 234 -3.59(-0.68%)
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.