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 (%)
Nov 24, 2015 655.11 655.11 655.11 655.11 0 -0.15(-0.02%)
Nov 23, 2015 650.93 655.41 650.93 655.26 112 -1.18(-0.18%)
Nov 20, 2015 657.20 657.20 656.44 656.44 32 -5.39(-0.81%)
Nov 19, 2015 671.09 671.09 657.50 661.83 100 -21.81(-3.19%)
Nov 18, 2015 683.94 683.94 683.64 683.64 26 -8.81(-1.27%)
Nov 17, 2015 692.60 694.69 683.79 692.45 71 -16.66(-2.35%)
Nov 16, 2015 711.42 711.42 705.59 709.11 158 +1.57(+0.22%)
Nov 13, 2015 702.01 707.53 701.07 707.53 69 +27.93(+4.11%)
Nov 12, 2015 679.01 679.60 678.83 679.60 108 +11.20(+1.68%)
Nov 11, 2015 663.42 668.40 663.42 668.40 43 -2.24(-0.33%)
Nov 10, 2015 670.64 670.64 670.64 670.64 24 +8.19(+1.24%)
Nov 09, 2015 648.98 663.32 648.98 662.46 138 +13.47(+2.08%)
Nov 06, 2015 654.81 654.81 646.89 648.98 91 -5.08(-0.78%)
Nov 05, 2015 654.81 655.41 651.00 654.06 120 +4.18(+0.64%)
Nov 04, 2015 649.16 651.82 646.60 649.88 172 +3.14(+0.49%)
Nov 03, 2015 655.11 655.71 645.85 646.74 147 -10.90(-1.66%)
Nov 02, 2015 665.64 665.64 657.65 657.65 78 -11.80(-1.76%)
Oct 30, 2015 664.07 671.69 663.77 669.45 121 +5.23(+0.79%)
Oct 29, 2015 670.64 670.79 663.77 664.22 146 +4.33(+0.66%)
Oct 28, 2015 669.75 675.87 658.84 659.89 207 -23.15(-3.39%)
Oct 27, 2015 676.39 683.04 674.08 683.04 150 +6.72(+0.99%)
Oct 26, 2015 674.88 677.51 674.23 676.32 73 +11.02(+1.66%)
Oct 23, 2015 671.54 673.18 660.04 665.29 623 -49.41(-6.91%)
Oct 22, 2015 728.30 728.30 709.85 714.70 192 -27.04(-3.64%)
Oct 21, 2015 733.38 741.74 728.00 741.74 122 +11.35(+1.55%)
Oct 20, 2015 734.57 734.57 730.39 730.39 33 -0.60(-0.08%)
Oct 19, 2015 734.12 736.96 730.69 730.99 2,872 -8.36(-1.13%)
Oct 16, 2015 734.12 739.35 734.12 739.35 150 +0.00(+0.00%)
Oct 15, 2015 739.35 739.35 739.35 739.35 9 -16.34(-2.16%)
Oct 14, 2015 755.69 755.69 755.69 755.69 7 +5.74(+0.76%)
Oct 13, 2015 745.32 751.15 745.32 749.95 93 +0.39(+0.05%)
Oct 12, 2015 748.07 749.57 746.97 749.57 1,882 -3.82(-0.51%)
Oct 09, 2015 756.53 757.57 749.51 753.39 132 -4.57(-0.60%)
Oct 08, 2015 772.36 772.36 757.27 757.96 91 -13.65(-1.77%)
Oct 07, 2015 761.55 779.98 759.81 771.61 51 +3.13(+0.41%)
Oct 06, 2015 776.17 777.41 768.48 768.48 152 -4.93(-0.64%)
Oct 05, 2015 790.10 791.03 770.12 773.40 451 -33.16(-4.11%)
Oct 02, 2015 832.40 832.40 806.56 806.56 340 -30.58(-3.65%)
Oct 01, 2015 843.76 843.76 837.14 837.14 114 +5.63(+0.68%)
Sep 30, 2015 845.40 850.33 831.51 831.51 743 -43.61(-4.98%)
Sep 29, 2015 846.59 881.60 843.61 875.12 533 +18.06(+2.11%)
Sep 28, 2015 831.80 858.54 831.80 857.06 1,995 +35.71(+4.35%)
Sep 25, 2015 804.23 828.97 801.78 821.35 451 +6.57(+0.81%)
Sep 24, 2015 837.39 844.65 811.79 814.78 307 +2.09(+0.26%)
Sep 23, 2015 823.74 823.74 812.69 812.69 47 -5.82(-0.71%)
Sep 22, 2015 816.06 829.36 811.79 818.51 275 +30.32(+3.85%)
Sep 21, 2015 802.83 805.33 787.74 788.19 623 -20.61(-2.55%)
Sep 18, 2015 807.01 808.80 796.11 808.80 522 +29.07(+3.73%)
Sep 17, 2015 780.49 783.71 775.20 779.74 328 +4.24(+0.55%)
Sep 16, 2015 785.20 786.70 775.50 775.50 373 -4.78(-0.61%)
Sep 15, 2015 797.60 800.29 780.27 780.27 482 -25.96(-3.22%)
Sep 14, 2015 797.15 808.35 797.15 806.23 272 +5.35(+0.67%)
Sep 11, 2015 817.03 817.03 800.75 800.89 95 -14.04(-1.72%)
Sep 10, 2015 825.98 827.77 806.11 814.93 251 -12.10(-1.46%)
Sep 09, 2015 794.30 827.03 794.30 827.03 114 +19.42(+2.40%)
Sep 08, 2015 833.15 833.15 806.67 807.61 269 -46.84(-5.48%)
Sep 04, 2015 853.01 854.45 854.45 854.45 281 +20.40(+2.45%)
Sep 03, 2015 824.80 834.05 811.49 834.05 558 -6.27(-0.75%)
Sep 02, 2015 849.73 864.37 840.32 840.32 512 -29.57(-3.40%)
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.