Ultrashort Technology ETF (NY: REW )

22.13 -0.06 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 22.49 22.86 22.06 22.13 17,453 -0.06(-0.27%)
Jun 30, 2022 22.17 22.84 21.54 22.19 27,260 +0.68(+3.16%)
Jun 29, 2022 21.72 21.86 21.26 21.51 19,772 +0.06(+0.28%)
Jun 28, 2022 20.02 21.52 20.02 21.45 21,057 +1.26(+6.24%)
Jun 27, 2022 19.71 20.32 19.71 20.19 8,714 +0.33(+1.66%)
Jun 24, 2022 21.01 21.07 19.86 19.86 35,858 -1.73(-8.01%)
Jun 23, 2022 21.85 22.23 21.50 21.59 14,110 -0.73(-3.27%)
Jun 22, 2022 22.81 22.81 21.67 22.32 14,865 +0.19(+0.86%)
Jun 21, 2022 22.47 22.53 21.71 22.13 34,959 -1.14(-4.90%)
Jun 17, 2022 23.78 24.21 22.95 23.27 181,749 -0.73(-3.04%)
Jun 16, 2022 23.43 24.25 23.17 24.00 173,532 +1.84(+8.30%)
Jun 15, 2022 22.54 23.06 21.37 22.16 557,818 -1.19(-5.10%)
Jun 14, 2022 22.98 23.67 22.95 23.35 368,837 -0.22(-0.93%)
Jun 13, 2022 22.97 23.57 22.56 23.57 255,454 +2.15(+10.04%)
Jun 10, 2022 20.51 21.50 20.51 21.42 225,902 +1.54(+7.75%)
Jun 09, 2022 19.00 19.88 18.81 19.88 13,881 +0.98(+5.19%)
Jun 08, 2022 18.61 18.90 18.40 18.90 25,985 +0.33(+1.78%)
Jun 07, 2022 19.50 19.50 18.49 18.57 32,643 -0.45(-2.37%)
Jun 06, 2022 18.70 19.19 18.28 19.02 513,864 -0.12(-0.63%)
Jun 03, 2022 18.93 19.27 18.71 19.14 28,383 +0.98(+5.40%)
Jun 02, 2022 19.52 19.52 18.12 18.16 20,983 -1.04(-5.42%)
Jun 01, 2022 18.65 19.37 18.32 19.20 20,266 +0.14(+0.73%)
May 31, 2022 18.93 19.53 18.78 19.06 13,353 +0.13(+0.69%)
May 27, 2022 20.00 20.00 18.90 18.93 33,994 -1.45(-7.11%)
May 26, 2022 21.59 21.93 20.14 20.38 58,298 -0.99(-4.63%)
May 25, 2022 22.23 22.25 21.14 21.37 60,026 -0.71(-3.22%)
May 24, 2022 21.87 22.75 21.77 22.08 87,655 +1.10(+5.24%)
May 23, 2022 21.57 21.85 20.85 20.98 86,504 -0.90(-4.11%)
May 20, 2022 21.15 23.13 21.02 21.88 68,277 +0.00(+0.00%)
May 19, 2022 21.72 21.98 21.07 21.88 21,980 +0.43(+2.03%)
May 18, 2022 20.26 21.48 19.97 21.45 129,051 +1.86(+9.47%)
May 17, 2022 19.93 20.30 19.48 19.59 23,030 -1.10(-5.30%)
May 16, 2022 20.60 20.82 20.11 20.69 18,595 +0.51(+2.51%)
May 13, 2022 21.07 21.29 19.85 20.18 212,184 -1.68(-7.69%)
May 12, 2022 22.00 22.75 21.13 21.86 120,052 +0.47(+2.20%)
May 11, 2022 20.36 21.54 19.65 21.39 155,511 +1.32(+6.58%)
May 10, 2022 19.75 20.73 19.42 20.07 43,674 -0.58(-2.81%)
May 09, 2022 19.76 20.89 19.67 20.65 73,715 +1.52(+7.93%)
May 06, 2022 19.12 19.77 18.45 19.13 58,272 +0.40(+2.15%)
May 05, 2022 17.48 19.15 17.48 18.73 54,970 +1.66(+9.72%)
May 04, 2022 18.33 19.03 17.05 17.07 46,530 -1.31(-7.12%)
May 03, 2022 18.58 18.74 18.14 18.38 16,712 -0.09(-0.49%)
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.