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

Ultrashort Technology -2X ETF (NY: REW )

15.34 -0.34 (-2.14%)
Official Closing Price Updated: 6:30 PM EDT, May 2, 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 (%)
Feb 28, 2018 203.73 208.51 202.54 208.36 748 +4.37(+2.14%)
Feb 27, 2018 201.65 204.33 201.65 203.99 394 +3.70(+1.85%)
Feb 26, 2018 207.32 207.32 200.30 200.30 774 -8.96(-4.28%)
Feb 23, 2018 213.29 215.23 209.11 209.26 536 -8.29(-3.81%)
Feb 22, 2018 215.53 218.82 215.20 217.55 337 +2.61(+1.22%)
Feb 21, 2018 212.10 215.08 211.35 214.93 103 -0.59(-0.28%)
Feb 20, 2018 218.07 219.34 212.84 215.53 686 -0.60(-0.28%)
Feb 16, 2018 216.13 216.13 216.13 0 +0.15(+0.07%)
Feb 15, 2018 220.31 225.24 215.98 215.98 1,547 -9.71(-4.30%)
Feb 14, 2018 239.58 239.58 224.04 225.69 917 -9.41(-4.00%)
Feb 13, 2018 236.67 237.79 234.95 235.10 205 -1.64(-0.69%)
Feb 12, 2018 238.98 240.18 233.76 236.74 537 -8.36(-3.41%)
Feb 09, 2018 248.99 265.12 243.91 245.11 1,530 -14.19(-5.47%)
Feb 08, 2018 236.74 259.30 236.74 259.30 1,906 +24.07(+10.23%)
Feb 07, 2018 231.51 236.07 230.17 235.22 324 +1.94(+0.83%)
Feb 06, 2018 253.32 253.32 233.29 233.29 3,472 -3.60(-1.52%)
Feb 05, 2018 233.31 241.52 225.20 236.89 1,728 +10.46(+4.62%)
Feb 02, 2018 219.41 226.81 219.41 226.44 2,231 +11.78(+5.49%)
Feb 01, 2018 216.13 216.28 212.54 214.65 175 -2.60(-1.20%)
Jan 31, 2018 214.34 217.63 214.04 217.25 367 -1.42(-0.65%)
Jan 30, 2018 218.67 214.63 218.67 389 +7.27(+3.44%)
Jan 29, 2018 213.89 213.89 211.39 211.39 227 +1.69(+0.80%)
Jan 26, 2018 214.34 214.34 209.71 209.71 479 -6.87(-3.17%)
Jan 25, 2018 213.44 216.58 213.44 216.58 147 +0.15(+0.07%)
Jan 24, 2018 210.60 216.58 209.71 216.43 366 +4.93(+2.33%)
Jan 23, 2018 212.99 213.28 210.90 211.50 245 -3.87(-1.80%)
Jan 22, 2018 215.98 215.98 214.78 215.37 104 -3.59(-1.64%)
Jan 19, 2018 219.19 219.41 218.97 218.97 115 +0.90(+0.41%)
Jan 18, 2018 219.86 219.86 218.07 218.07 48 -0.75(-0.34%)
Jan 17, 2018 224.64 224.64 218.82 218.82 102 -6.72(-2.98%)
Jan 16, 2018 220.91 226.29 219.27 225.54 1,445 +1.19(+0.53%)
Jan 12, 2018 224.34 224.34 224.34 0 -3.11(-1.37%)
Jan 11, 2018 227.38 227.45 227.38 227.45 76 -1.82(-0.79%)
Jan 10, 2018 229.27 229.27 229.27 229.27 30 +2.09(+0.92%)
Jan 09, 2018 224.34 227.18 224.34 227.18 230 +1.19(+0.53%)
Jan 08, 2018 227.30 227.30 225.76 225.99 160 -1.79(-0.79%)
Jan 05, 2018 229.57 233.41 227.48 227.78 407 -4.48(-1.93%)
Jan 04, 2018 232.59 233.08 231.96 232.26 227 -2.84(-1.21%)
Jan 03, 2018 238.98 238.98 235.10 235.10 352 -7.00(-2.89%)
Jan 02, 2018 245.81 241.33 242.10 125 -3.71(-1.51%)
Dec 29, 2017 245.81 245.81 245.81 0 +0.46(+0.19%)
Dec 28, 2017 245.35 245.35 245.35 245.35 16 -0.78(-0.32%)
Dec 27, 2017 246.15 246.15 246.14 246.14 95 +0.43(+0.18%)
Dec 26, 2017 245.98 247.20 245.70 245.70 136 +3.55(+1.47%)
Dec 22, 2017 242.15 242.15 242.15 242.15 34 +1.23(+0.51%)
Dec 21, 2017 238.91 240.92 238.91 240.92 17 +1.06(+0.44%)
Dec 20, 2017 240.18 240.18 239.87 239.87 20 +0.14(+0.06%)
Dec 19, 2017 236.74 240.77 236.74 239.73 124 +3.14(+1.33%)
Dec 18, 2017 237.64 238.97 236.59 236.59 927 -5.23(-2.16%)
Dec 15, 2017 248.84 248.84 241.75 241.82 131 -5.97(-2.41%)
Dec 14, 2017 245.75 248.54 245.75 247.79 184 +1.34(+0.55%)
Dec 13, 2017 245.63 247.05 245.55 246.45 94 -0.90(-0.36%)
Dec 12, 2017 246.15 247.65 246.15 247.35 79 +0.56(+0.23%)
Dec 11, 2017 252.72 252.72 246.79 246.79 146 -3.25(-1.30%)
Dec 08, 2017 247.05 250.48 247.05 250.03 74 -2.49(-0.99%)
Dec 07, 2017 252.57 253.93 251.53 252.53 153 -3.18(-1.25%)
Dec 06, 2017 261.39 261.39 255.11 255.71 343 -4.03(-1.55%)
Dec 05, 2017 261.39 261.64 254.17 259.74 847 -0.60(-0.23%)
Dec 04, 2017 260.34 250.78 260.34 317 +9.56(+3.81%)
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.