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

Ultrashort Technology -2X ETF (NY: REW )

13.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 31, 2016 638.23 640.66 629.27 629.27 484 -6.87(-1.08%)
May 27, 2016 635.39 636.14 636.14 636.14 455 -6.72(-1.05%)
May 26, 2016 645.40 647.86 642.56 642.86 269 -2.54(-0.39%)
May 25, 2016 650.18 650.63 644.20 645.40 397 -12.25(-1.86%)
May 24, 2016 670.94 674.38 653.62 657.65 552 -26.14(-3.82%)
May 23, 2016 681.10 683.79 680.35 683.79 143 -1.79(-0.26%)
May 20, 2016 687.52 687.52 683.57 685.58 486 -23.30(-3.29%)
May 19, 2016 706.79 709.92 706.79 708.88 87 +10.75(+1.54%)
May 18, 2016 704.25 704.25 690.21 698.12 123 -6.12(-0.87%)
May 17, 2016 692.87 704.85 692.87 704.25 296 +16.28(+2.37%)
May 16, 2016 711.42 711.42 686.92 687.97 136 -23.90(-3.36%)
May 13, 2016 710.97 712.76 710.52 711.87 170 +4.18(+0.59%)
May 12, 2016 700.51 716.95 700.51 707.68 253 +9.26(+1.33%)
May 11, 2016 692.45 698.42 687.37 698.42 79 +8.37(+1.21%)
May 10, 2016 703.65 703.65 690.06 690.06 170 -21.48(-3.02%)
May 09, 2016 712.91 712.91 704.25 711.54 263 -1.16(-0.16%)
May 06, 2016 719.93 726.04 712.70 712.70 301 -4.25(-0.59%)
May 05, 2016 718.74 718.74 713.88 716.95 180 +0.52(+0.07%)
May 04, 2016 721.58 721.58 716.42 716.42 88 +3.81(+0.53%)
May 03, 2016 711.72 715.60 709.63 712.61 181 +12.35(+1.76%)
May 02, 2016 705.89 706.52 699.32 700.27 147 -8.76(-1.24%)
Apr 29, 2016 700.51 717.39 700.51 709.03 297 +12.99(+1.87%)
Apr 28, 2016 676.77 700.07 671.84 696.03 383 +19.27(+2.85%)
Apr 27, 2016 688.12 692.30 676.47 676.77 335 +13.29(+2.00%)
Apr 26, 2016 655.56 663.47 652.72 663.47 85 +5.23(+0.79%)
Apr 25, 2016 665.71 665.71 656.90 658.25 109 +1.34(+0.20%)
Apr 22, 2016 657.35 660.19 655.71 656.90 173 +23.75(+3.75%)
Apr 21, 2016 635.09 635.09 632.70 633.15 153 -1.94(-0.31%)
Apr 20, 2016 635.09 635.09 635.09 635.09 17 -2.99(-0.47%)
Apr 19, 2016 631.66 638.08 631.66 638.08 55 +6.85(+1.08%)
Apr 18, 2016 636.59 636.59 630.76 631.24 191 -3.56(-0.56%)
Apr 15, 2016 626.85 634.79 626.85 634.79 31 +6.72(+1.07%)
Apr 14, 2016 627.33 629.27 627.33 628.07 80 -1.20(-0.19%)
Apr 13, 2016 632.08 632.08 629.27 629.27 47 -27.93(-4.25%)
Apr 12, 2016 654.66 657.20 654.66 657.20 56 +14.34(+2.23%)
Apr 11, 2016 642.56 642.86 638.83 642.86 52 -8.66(-1.33%)
Apr 08, 2016 640.77 651.52 635.63 651.52 20 +1.94(+0.30%)
Apr 07, 2016 649.58 649.58 649.58 649.58 6 +14.79(+2.33%)
Apr 06, 2016 644.72 644.72 634.79 634.79 53 -9.41(-1.46%)
Apr 05, 2016 641.50 644.32 641.50 644.21 65 +14.04(+2.23%)
Apr 04, 2016 629.42 631.69 629.42 630.16 39 -2.39(-0.38%)
Apr 01, 2016 642.26 642.72 632.55 632.55 64 -1.49(-0.24%)
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%)
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.