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

Ultrashort Technology -2X ETF (NY: REW )

15.67 +0.26 (+1.69%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Mar 31, 2016 633.30 636.14 633.30 634.05 64 -0.15(-0.02%)
Mar 30, 2016 631.51 634.20 623.74 634.20 95 -6.87(-1.07%)
Mar 29, 2016 643.91 643.91 640.49 641.07 111 -20.32(-3.07%)
Mar 28, 2016 657.95 662.28 657.95 661.38 79 -5.82(-0.87%)
Mar 24, 2016 661.38 667.21 667.21 667.21 46 +4.63(+0.70%)
Mar 23, 2016 651.37 662.72 651.37 662.58 124 +12.85(+1.98%)
Mar 22, 2016 653.47 653.47 649.73 649.73 32 -6.08(-0.93%)
Mar 21, 2016 655.29 655.82 655.29 655.82 33 -4.52(-0.68%)
Mar 18, 2016 658.69 660.34 657.20 660.34 56 +0.60(+0.09%)
Mar 17, 2016 670.94 670.94 658.10 659.74 164 -12.40(-1.84%)
Mar 16, 2016 680.50 680.50 672.14 672.14 125 -13.14(-1.92%)
Mar 15, 2016 686.09 686.09 685.28 685.28 38 +0.48(+0.07%)
Mar 14, 2016 688.87 688.87 683.95 684.80 2,090 -4.06(-0.59%)
Mar 11, 2016 692.66 692.66 686.62 688.87 427 -25.69(-3.60%)
Mar 10, 2016 699.62 725.91 699.47 714.55 107 +5.23(+0.74%)
Mar 09, 2016 719.63 719.63 709.33 709.33 198 -12.85(-1.78%)
Mar 08, 2016 718.44 722.17 718.44 722.17 120 +8.37(+1.17%)
Mar 07, 2016 715.00 724.11 713.81 713.81 1,215 +7.66(+1.09%)
Mar 04, 2016 710.97 716.20 702.13 706.15 274 -5.12(-0.72%)
Mar 03, 2016 718.89 718.89 711.27 711.27 43 -4.10(-0.57%)
Mar 02, 2016 720.23 720.23 715.37 715.37 113 -0.83(-0.12%)
Mar 01, 2016 748.76 748.76 715.45 716.20 228 -26.42(-3.56%)
Feb 29, 2016 753.99 753.99 742.61 742.61 49 -8.37(-1.11%)
Feb 26, 2016 743.53 750.99 743.53 750.99 168 -3.30(-0.44%)
Feb 25, 2016 766.38 792.08 754.29 754.29 154 -25.68(-3.29%)
Feb 24, 2016 794.17 797.45 779.96 779.96 73 -3.00(-0.38%)
Feb 23, 2016 767.88 784.90 767.88 782.97 204 +23.32(+3.07%)
Feb 22, 2016 768.62 768.62 754.29 759.65 278 -16.59(-2.14%)
Feb 19, 2016 786.10 789.24 775.87 776.24 1,969 -2.51(-0.32%)
Feb 18, 2016 768.18 782.58 765.19 778.75 2,047 +4.30(+0.56%)
Feb 17, 2016 806.12 806.12 773.97 774.45 199 -39.15(-4.81%)
Feb 16, 2016 822.99 829.25 813.61 813.61 148 -37.05(-4.36%)
Feb 12, 2016 857.35 850.66 850.66 850.66 247 -20.13(-2.31%)
Feb 11, 2016 881.25 886.17 859.59 870.79 182 +21.66(+2.55%)
Feb 10, 2016 850.03 860.18 835.09 849.13 255 -23.60(-2.70%)
Feb 09, 2016 876.17 890.21 869.89 872.73 2,183 +7.47(+0.86%)
Feb 08, 2016 860.48 891.10 860.48 865.26 1,789 +21.11(+2.50%)
Feb 05, 2016 819.26 844.16 815.23 844.16 110 +60.75(+7.75%)
Feb 04, 2016 792.67 793.87 770.93 783.41 123 -2.99(-0.38%)
Feb 03, 2016 765.04 801.19 765.04 786.40 376 +8.36(+1.08%)
Feb 02, 2016 764.07 782.37 760.26 778.03 54 +31.29(+4.19%)
Feb 01, 2016 758.77 758.77 746.74 746.74 220 -8.89(-1.18%)
Jan 29, 2016 795.81 795.81 755.63 755.63 323 -48.54(-6.04%)
Jan 28, 2016 804.02 820.90 804.02 804.17 118 -31.66(-3.79%)
Jan 27, 2016 818.06 837.18 804.10 835.84 295 +39.46(+4.95%)
Jan 26, 2016 800.14 812.69 790.43 796.38 246 -10.03(-1.24%)
Jan 25, 2016 795.21 806.41 785.21 806.41 2,464 +13.00(+1.64%)
Jan 22, 2016 799.24 799.24 789.60 793.42 194 -39.07(-4.69%)
Jan 21, 2016 834.20 848.16 808.95 832.49 168 +9.74(+1.18%)
Jan 20, 2016 864.07 891.70 822.75 822.75 650 +1.25(+0.15%)
Jan 19, 2016 774.60 842.26 774.45 821.50 2,620 -2.24(-0.27%)
Jan 15, 2016 813.28 823.74 823.74 823.74 575 +54.01(+7.02%)
Jan 14, 2016 803.73 818.51 769.73 769.73 187 -36.09(-4.48%)
Jan 13, 2016 753.39 807.16 753.39 805.82 1,259 +32.56(+4.21%)
Jan 12, 2016 770.42 773.85 761.01 773.25 224 -16.88(-2.14%)
Jan 11, 2016 783.71 802.38 776.99 790.13 209 +13.00(+1.67%)
Jan 08, 2016 766.12 784.16 766.12 777.14 1,505 +4.41(+0.57%)
Jan 07, 2016 791.63 791.63 752.04 772.73 351 +34.65(+4.69%)
Jan 06, 2016 723.16 739.35 723.16 738.08 58 +27.41(+3.86%)
Jan 05, 2016 710.67 710.67 710.67 710.67 72 -12.62(-1.74%)
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.