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: 8:00 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 (%)
Dec 29, 2023 8.010 8.150 8.010 8.098 3,587 +0.05(+0.68%)
Dec 28, 2023 8.030 8.044 8.010 8.044 1,989 -0.03(-0.33%)
Dec 27, 2023 8.100 8.110 8.060 8.070 5,091 +0.01(+0.07%)
Dec 26, 2023 8.081 8.081 8.064 8.064 1,967 -0.06(-0.75%)
Dec 22, 2023 8.070 8.130 8.070 8.125 8,684 -0.01(-0.17%)
Dec 21, 2023 8.220 8.260 8.120 8.139 8,648 -0.18(-2.18%)
Dec 20, 2023 8.120 8.320 8.030 8.320 12,279 +0.24(+2.98%)
Dec 19, 2023 8.109 8.109 8.079 8.079 7,021 -0.06(-0.73%)
Dec 18, 2023 8.237 8.237 8.109 8.138 13,126 +0.00(+0.03%)
Dec 15, 2023 8.148 8.192 8.089 8.135 4,944 -0.13(-1.58%)
Dec 14, 2023 8.197 8.374 8.178 8.266 23,503 +0.04(+0.46%)
Dec 13, 2023 8.266 8.345 8.228 8.228 2,930 -0.14(-1.63%)
Dec 12, 2023 8.503 8.503 8.355 8.365 23,236 -0.11(-1.28%)
Dec 11, 2023 8.650 8.650 8.473 8.473 13,239 -0.15(-1.71%)
Dec 08, 2023 8.709 8.758 8.606 8.620 11,617 -0.14(-1.57%)
Dec 07, 2023 8.857 8.916 8.739 8.758 10,522 -0.23(-2.52%)
Dec 06, 2023 8.709 8.994 8.709 8.985 38,067 +0.16(+1.78%)
Dec 05, 2023 9.034 9.034 8.823 8.827 7,094 -0.10(-1.10%)
Dec 04, 2023 8.857 9.103 8.857 8.925 39,945 +0.21(+2.37%)
Dec 01, 2023 8.837 8.857 8.670 8.719 13,603 -0.02(-0.26%)
Nov 30, 2023 8.739 8.869 8.739 8.742 8,309 -0.02(-0.19%)
Nov 29, 2023 8.591 8.758 8.571 8.758 4,074 -0.02(-0.21%)
Nov 28, 2023 8.827 8.837 8.777 8.777 3,022 -0.02(-0.24%)
Nov 27, 2023 8.798 8.827 8.758 8.798 16,515 +0.00(+0.01%)
Nov 24, 2023 8.798 8.847 8.788 8.797 6,982 +0.03(+0.33%)
Nov 22, 2023 8.758 8.788 8.645 8.768 12,728 -0.08(-0.86%)
Nov 21, 2023 8.788 8.886 8.768 8.845 18,488 +0.17(+2.02%)
Nov 20, 2023 8.925 8.925 8.660 8.670 10,294 -0.26(-2.87%)
Nov 17, 2023 8.916 9.004 8.896 8.925 11,018 +0.04(+0.44%)
Nov 16, 2023 8.994 9.024 8.886 8.886 14,559 -0.09(-0.99%)
Nov 15, 2023 8.925 9.004 8.896 8.975 163,708 -0.05(-0.55%)
Nov 14, 2023 9.053 9.103 8.975 9.024 13,269 -0.32(-3.47%)
Nov 13, 2023 9.398 9.447 9.349 9.349 19,223 +0.07(+0.74%)
Nov 10, 2023 9.673 9.673 9.260 9.280 213,880 -0.50(-5.13%)
Nov 09, 2023 9.672 9.801 9.575 9.782 15,272 +0.11(+1.12%)
Nov 08, 2023 9.772 9.772 9.664 9.673 11,299 -0.11(-1.16%)
Nov 07, 2023 9.910 9.969 9.737 9.787 25,113 -0.25(-2.45%)
Nov 06, 2023 10.03 10.14 10.01 10.03 8,149 -0.10(-1.02%)
Nov 03, 2023 10.36 10.41 10.09 10.14 30,445 -0.22(-2.09%)
Nov 02, 2023 10.46 10.50 10.32 10.35 25,320 -0.32(-3.00%)
Nov 01, 2023 11.04 11.04 10.67 10.67 14,358 -0.43(-3.89%)
Oct 31, 2023 11.25 11.41 11.10 11.10 8,202 -0.14(-1.27%)
Oct 30, 2023 11.34 11.43 11.20 11.25 13,877 -0.30(-2.56%)
Oct 27, 2023 11.53 11.60 11.30 11.54 158,168 -0.10(-0.85%)
Oct 26, 2023 11.23 11.72 11.13 11.64 25,700 +0.45(+4.05%)
Oct 25, 2023 10.89 11.27 10.81 11.19 17,024 +0.26(+2.37%)
Oct 24, 2023 11.00 11.12 10.93 10.93 21,399 -0.16(-1.43%)
Oct 23, 2023 11.23 11.29 10.90 11.09 26,344 -0.03(-0.27%)
Oct 20, 2023 10.73 11.13 10.73 11.12 25,430 +0.40(+3.71%)
Oct 19, 2023 10.55 10.79 10.40 10.72 14,021 +0.10(+0.97%)
Oct 18, 2023 10.47 10.67 10.43 10.62 35,306 +0.22(+2.08%)
Oct 17, 2023 10.51 10.68 10.30 10.40 41,629 +0.13(+1.24%)
Oct 16, 2023 10.38 10.43 10.20 10.27 14,737 -0.21(-2.04%)
Oct 13, 2023 10.19 10.57 10.15 10.49 22,272 +0.29(+2.87%)
Oct 12, 2023 10.18 10.30 10.03 10.19 13,013 -0.02(-0.18%)
Oct 11, 2023 10.30 10.35 10.21 10.21 5,785 -0.20(-1.90%)
Oct 10, 2023 10.39 10.42 10.23 10.41 39,847 -0.01(-0.14%)
Oct 09, 2023 10.65 10.75 10.40 10.43 30,679 -0.10(-0.92%)
Oct 06, 2023 11.15 11.15 10.43 10.52 30,559 -0.39(-3.60%)
Oct 05, 2023 10.93 11.18 10.91 10.92 15,180 -0.00(-0.03%)
Oct 04, 2023 11.25 11.25 10.92 10.92 15,490 -0.33(-2.92%)
Oct 03, 2023 10.95 11.33 10.87 11.25 22,676 +0.37(+3.39%)
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.