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 (%)
Jul 31, 2017 314.11 315.36 314.11 314.93 44 -2.07(-0.65%)
Jul 28, 2017 319.64 319.64 315.61 317.00 184 -0.85(-0.27%)
Jul 27, 2017 305.75 321.28 305.00 317.85 477 +7.92(+2.55%)
Jul 26, 2017 309.43 310.98 308.60 309.93 337 -0.22(-0.07%)
Jul 25, 2017 310.06 310.15 310.06 310.15 27 +0.82(+0.26%)
Jul 24, 2017 312.00 312.00 309.33 309.33 316 +0.15(+0.05%)
Jul 20, 2017 309.18 9 -0.15(-0.05%)
Jul 19, 2017 311.12 312.17 309.03 309.33 224 -5.23(-1.66%)
Jul 18, 2017 317.25 318.89 313.89 314.56 1,212 -2.54(-0.80%)
Jul 17, 2017 316.20 318.00 314.11 317.10 548 +0.90(+0.28%)
Jul 14, 2017 319.94 322.03 315.61 316.20 1,466 -7.77(-2.40%)
Jul 13, 2017 325.31 325.31 320.60 323.97 1,047 -1.19(-0.37%)
Jul 12, 2017 328.60 329.04 324.87 325.16 876 -8.07(-2.42%)
Jul 11, 2017 336.07 337.11 333.08 333.23 64 -1.94(-0.58%)
Jul 10, 2017 340.40 342.19 334.28 335.17 939 -7.02(-2.05%)
Jul 07, 2017 349.21 349.21 338.61 342.19 674 -8.21(-2.34%)
Jul 06, 2017 350.26 352.65 347.42 350.41 553 +5.38(+1.56%)
Jul 05, 2017 350.56 351.00 344.88 345.03 1,164 -7.92(-2.24%)
Jul 03, 2017 341.30 352.95 341.30 352.95 813 +6.27(+1.81%)
Jun 30, 2017 348.17 348.17 341.95 346.67 1,100 +1.19(+0.35%)
Jun 29, 2017 335.17 350.10 335.17 345.48 1,072 +10.90(+3.26%)
Jun 28, 2017 342.64 345.63 334.41 334.57 294 -2.24(-0.67%)
Jun 27, 2017 331.74 339.50 331.74 336.81 77 +7.62(+2.31%)
Jun 26, 2017 321.13 329.20 321.13 329.20 1,360 +5.23(+1.61%)
Jun 23, 2017 331.89 331.89 323.82 323.97 877 -6.42(-1.94%)
Jun 22, 2017 332.18 332.63 327.55 330.39 362 -1.94(-0.58%)
Jun 21, 2017 334.57 334.57 332.33 332.33 175 -1.34(-0.40%)
Jun 20, 2017 329.94 333.68 329.94 333.68 196 +1.94(+0.59%)
Jun 19, 2017 337.56 337.85 331.74 331.74 1,345 -12.98(-3.76%)
Jun 16, 2017 344.73 345.93 342.56 344.71 1,084 +3.87(+1.13%)
Jun 15, 2017 345.93 349.69 340.85 340.85 1,969 +2.39(+0.71%)
Jun 14, 2017 335.19 342.64 333.53 338.46 897 +4.33(+1.30%)
Jun 13, 2017 335.62 336.07 331.59 334.13 2,016 -8.93(-2.60%)
Jun 12, 2017 342.79 350.69 339.50 343.06 1,866 +6.54(+1.94%)
Jun 09, 2017 317.90 342.79 317.90 336.52 1,031 +21.21(+6.73%)
Jun 08, 2017 319.34 319.34 315.31 315.31 39 -2.99(-0.94%)
Jun 07, 2017 319.49 319.49 316.35 318.29 784 -1.94(-0.61%)
Jun 06, 2017 316.65 320.38 316.65 320.24 382 +1.15(+0.36%)
Jun 05, 2017 319.09 319.09 319.09 319.09 13 -1.15(-0.36%)
Jun 02, 2017 325.16 326.51 319.94 320.24 635 -8.74(-2.66%)
Jun 01, 2017 328.98 328.98 328.98 328.98 22 -1.27(-0.38%)
May 31, 2017 330.32 330.32 328.15 330.24 60 +3.21(+0.98%)
May 30, 2017 327.55 327.55 327.03 327.03 39 -1.57(-0.48%)
May 26, 2017 328.60 328.60 328.60 328.60 49 -0.15(-0.05%)
May 25, 2017 332.93 332.93 328.45 328.75 130 -9.71(-2.87%)
May 23, 2017 338.46 3 +0.30(+0.09%)
May 22, 2017 339.80 339.80 338.16 338.16 108 -3.79(-1.11%)
May 19, 2017 343.54 343.54 341.95 341.95 47 -7.25(-2.08%)
May 17, 2017 349.20 4 +16.12(+4.84%)
May 16, 2017 333.71 335.47 333.08 333.08 212 -3.37(-1.00%)
May 15, 2017 336.66 337.56 336.04 336.45 178 -4.76(-1.40%)
May 12, 2017 341.15 341.40 340.70 341.21 61 -2.48(-0.72%)
May 09, 2017 343.69 3 -2.24(-0.65%)
May 08, 2017 345.93 345.93 345.93 345.93 16 -6.42(-1.82%)
May 05, 2017 348.32 352.35 348.32 352.35 46 +1.71(+0.49%)
May 04, 2017 350.63 350.63 350.63 350.63 9 -0.21(-0.06%)
May 02, 2017 350.84 10 -14.66(-4.01%)
Apr 26, 2017 365.50 17 +1.35(+0.37%)
Apr 25, 2017 366.99 366.99 364.00 364.15 79 -7.47(-2.01%)
Apr 24, 2017 372.21 372.21 371.62 371.62 62 -7.50(-1.98%)
Apr 21, 2017 379.11 379.11 379.11 379.11 27 -0.57(-0.15%)
Apr 20, 2017 382.82 382.82 379.68 379.68 34 -3.73(-0.97%)
Apr 19, 2017 383.42 383.42 383.42 383.42 33 -4.48(-1.16%)
Apr 17, 2017 387.90 4 -1.65(-0.42%)
Apr 13, 2017 389.55 389.55 389.55 389.55 10 +6.28(+1.64%)
Apr 11, 2017 383.27 383.27 383.27 0 +2.39(+0.63%)
Apr 10, 2017 380.88 380.88 380.88 380.88 39 -0.97(-0.25%)
Apr 07, 2017 381.85 381.85 381.85 381.85 14 +0.97(+0.25%)
Apr 06, 2017 381.77 381.77 380.88 380.88 80 +0.00(+0.00%)
Apr 05, 2017 377.89 380.88 373.41 380.88 114 +4.48(+1.19%)
Mar 30, 2017 376.40 0 -2.42(-0.64%)
Mar 29, 2017 380.88 380.88 378.82 378.82 125 -7.74(-2.00%)
Mar 27, 2017 386.55 1 +3.73(+0.98%)
Mar 24, 2017 382.82 382.82 382.82 382.82 11 +3.88(+1.02%)
Mar 20, 2017 378.94 0 +0.37(+0.10%)
Mar 17, 2017 378.56 378.56 378.56 378.56 19 -1.56(-0.41%)
Mar 16, 2017 380.13 380.13 380.13 380.13 7 -8.22(-2.12%)
Mar 10, 2017 388.35 6 -2.44(-0.62%)
Mar 09, 2017 391.48 391.48 390.78 390.78 27 -0.40(-0.10%)
Mar 08, 2017 391.18 391.18 391.18 391.18 24 -1.34(-0.34%)
Mar 06, 2017 392.53 1 +0.59(+0.15%)
Mar 03, 2017 393.41 393.41 391.94 391.94 44 +3.44(+0.89%)
Mar 01, 2017 388.50 7 -8.96(-2.25%)
Feb 28, 2017 397.13 397.45 397.13 397.45 31 +3.51(+0.89%)
Feb 27, 2017 395.96 395.96 393.94 393.94 56 -5.01(-1.26%)
Feb 24, 2017 398.95 398.95 398.95 398.95 18 +4.48(+1.14%)
Feb 23, 2017 394.47 394.47 394.47 394.47 30 +1.40(+0.36%)
Feb 21, 2017 393.06 4 -7.98(-1.99%)
Feb 17, 2017 401.04 401.04 401.04 0 -2.24(-0.56%)
Feb 15, 2017 403.28 2 -4.63(-1.14%)
Feb 13, 2017 407.91 2 -3.40(-0.83%)
Feb 10, 2017 411.82 411.82 411.31 411.31 21 -0.24(-0.06%)
Feb 09, 2017 417.77 417.77 410.90 411.55 94 -6.97(-1.67%)
Feb 08, 2017 418.52 418.52 418.52 418.52 13 -3.44(-0.81%)
Feb 06, 2017 421.95 10 -2.38(-0.56%)
Feb 03, 2017 424.33 424.33 424.33 424.33 18 -3.00(-0.70%)
Feb 02, 2017 427.33 427.33 427.33 427.33 7 -2.39(-0.56%)
Feb 01, 2017 429.57 432.11 420.01 429.72 385 -5.90(-1.35%)
Jan 30, 2017 435.62 6 +7.67(+1.79%)
Jan 27, 2017 427.95 427.95 427.95 427.95 12 -0.20(-0.05%)
Jan 26, 2017 430.09 430.09 428.15 428.15 41 -3.06(-0.71%)
Jan 25, 2017 435.54 435.54 431.21 431.21 94 -10.53(-2.38%)
Jan 24, 2017 442.24 442.24 441.74 441.74 56 -9.19(-2.04%)
Jan 20, 2017 450.93 7 -2.99(-0.66%)
Jan 19, 2017 453.92 453.92 453.92 453.92 9 +4.33(+0.96%)
Jan 13, 2017 449.58 449.58 449.58 0 -1.09(-0.24%)
Jan 11, 2017 450.68 450.68 450.68 0 -5.48(-1.20%)
Jan 10, 2017 453.50 456.16 453.50 456.16 41 +1.34(+0.30%)
Jan 09, 2017 457.05 457.05 454.81 454.81 32 -14.51(-3.09%)
Jan 04, 2017 469.33 4 -5.43(-1.14%)
Jan 03, 2017 475.42 479.01 474.76 474.76 332 -8.33(-1.72%)
Dec 30, 2016 483.09 483.09 483.09 0 +9.45(+2.00%)
Dec 29, 2016 473.63 473.63 473.63 473.63 13 +1.94(+0.41%)
Dec 28, 2016 467.06 471.69 467.06 471.69 73 +9.41(+2.04%)
Dec 27, 2016 462.28 462.28 462.28 462.28 11 -7.27(-1.55%)
Dec 23, 2016 469.55 469.55 469.55 0 -1.70(-0.36%)
Dec 16, 2016 471.24 1 +6.50(+1.40%)
Dec 15, 2016 463.64 464.75 463.64 464.75 15 +0.22(+0.05%)
Dec 14, 2016 465.27 465.42 462.58 464.52 48 +2.07(+0.45%)
Dec 13, 2016 473.93 474.27 461.83 462.45 443 -15.96(-3.34%)
Dec 08, 2016 478.41 3 -7.77(-1.60%)
Dec 07, 2016 503.95 503.95 486.18 486.18 253 -20.01(-3.95%)
Dec 06, 2016 504.40 506.34 504.25 506.19 235 +2.27(+0.45%)
Dec 05, 2016 511.27 511.27 503.92 503.92 64 -14.07(-2.72%)
Dec 02, 2016 546.22 546.82 517.99 517.99 198 -4.78(-0.91%)
Dec 01, 2016 516.09 522.77 515.60 522.77 34 +27.78(+5.61%)
Nov 30, 2016 493.80 494.99 493.80 494.99 34 +9.41(+1.94%)
Nov 29, 2016 490.66 490.66 485.28 485.58 171 +0.15(+0.03%)
Nov 28, 2016 484.69 485.43 484.69 485.43 46 -5.98(-1.22%)
Nov 25, 2016 491.41 491.41 491.41 491.41 40 +4.78(+0.98%)
Nov 22, 2016 486.63 486.63 486.63 0 -0.75(-0.15%)
Nov 21, 2016 489.36 489.36 487.37 487.37 181 -10.61(-2.13%)
Nov 18, 2016 497.98 497.98 497.98 497.98 38 -1.34(-0.27%)
Nov 17, 2016 504.55 504.55 497.23 499.32 303 -4.63(-0.92%)
Nov 16, 2016 508.50 508.50 503.95 503.95 203 -3.30(-0.65%)
Nov 15, 2016 519.83 519.83 506.94 507.25 149 -18.65(-3.55%)
Nov 14, 2016 525.91 525.91 525.01 525.91 41 +11.35(+2.21%)
Nov 11, 2016 516.65 516.65 514.31 514.56 113 -7.45(-1.43%)
Nov 10, 2016 522.77 530.84 522.01 522.01 233 +17.21(+3.41%)
Nov 09, 2016 522.77 522.77 504.80 504.80 202 +2.34(+0.47%)
Nov 08, 2016 505.53 505.53 500.35 502.46 148 -8.13(-1.59%)
Nov 07, 2016 515.90 515.90 510.08 510.59 76 -14.54(-2.77%)
Nov 04, 2016 528.90 528.90 525.13 525.13 60 -5.63(-1.06%)
Nov 03, 2016 530.24 530.76 530.24 530.76 33 +10.28(+1.97%)
Nov 02, 2016 513.66 520.48 513.66 520.48 81 +8.84(+1.73%)
Nov 01, 2016 510.38 521.13 510.38 511.64 109 +9.62(+1.92%)
Oct 31, 2016 502.02 502.02 502.02 502.02 40 +1.36(+0.27%)
Oct 28, 2016 496.48 500.67 494.39 500.67 34 +0.30(+0.06%)
Oct 26, 2016 500.37 9 +7.32(+1.48%)
Oct 25, 2016 486.63 493.13 486.63 493.05 77 +2.84(+0.58%)
Oct 24, 2016 498.13 498.13 490.21 490.21 249 -17.92(-3.53%)
Oct 20, 2016 508.13 508.13 508.13 508.13 4 +4.78(+0.95%)
Oct 18, 2016 504.55 504.55 503.36 503.36 5 -5.40(-1.06%)
Oct 17, 2016 511.27 511.27 508.76 508.76 55 +1.37(+0.27%)
Oct 14, 2016 511.06 511.06 507.39 507.39 90 -3.43(-0.67%)
Oct 13, 2016 520.83 521.88 510.82 510.82 69 +18.97(+3.86%)
Oct 10, 2016 498.43 491.85 491.85 491.85 33 -7.77(-1.55%)
Oct 06, 2016 505.45 505.45 499.62 499.62 0 -8.22(-1.62%)
Oct 04, 2016 500.37 507.84 500.37 507.84 0 +7.47(+1.49%)
Oct 03, 2016 500.37 500.37 500.37 500.37 2 +0.00(+0.00%)
Sep 30, 2016 500.37 500.37 499.62 500.37 88 -5.82(-1.15%)
Sep 29, 2016 506.19 506.19 506.19 506.19 9 +4.03(+0.80%)
Sep 28, 2016 502.46 503.65 502.16 502.16 113 -4.03(-0.80%)
Sep 27, 2016 516.80 516.80 506.19 506.19 283 -10.45(-2.02%)
Sep 26, 2016 517.54 517.54 514.71 516.64 185 +8.51(+1.67%)
Sep 23, 2016 505.45 508.13 504.78 508.13 77 +8.51(+1.70%)
Sep 22, 2016 500.52 500.85 499.47 499.62 407 -17.70(-3.42%)
Sep 21, 2016 515.90 518.44 515.90 517.32 53 -0.60(-0.12%)
Sep 20, 2016 516.20 520.08 515.75 517.92 320 +2.47(+0.48%)
Sep 19, 2016 509.93 518.29 505.06 515.45 215 -2.21(-0.43%)
Sep 16, 2016 508.88 517.66 508.88 517.66 72 -13.23(-2.49%)
Sep 14, 2016 533.98 535.32 528.75 530.90 4 -7.56(-1.40%)
Sep 13, 2016 530.69 540.70 530.69 538.46 40 +7.77(+1.46%)
Sep 12, 2016 550.70 550.70 530.69 530.69 373 -14.22(-2.61%)
Sep 09, 2016 531.73 544.91 530.50 544.91 81 +20.01(+3.81%)
Sep 08, 2016 525.24 525.31 523.74 524.90 34 +7.80(+1.51%)
Sep 07, 2016 517.10 517.10 517.10 517.10 18 -1.94(-0.37%)
Sep 06, 2016 519.04 519.04 519.04 519.04 134 -3.73(-0.71%)
Sep 02, 2016 521.58 522.77 522.77 522.77 234 -3.59(-0.68%)
Sep 01, 2016 534.35 534.35 526.36 526.36 219 -3.29(-0.62%)
Aug 31, 2016 530.24 530.24 529.64 529.64 42 -0.36(-0.07%)
Aug 30, 2016 531.29 531.29 530.00 530.00 80 -0.24(-0.04%)
Aug 26, 2016 526.51 530.24 522.77 530.24 1 +1.04(+0.20%)
Aug 25, 2016 532.63 532.63 529.20 529.20 46 -3.14(-0.59%)
Aug 24, 2016 528.60 533.98 527.70 532.33 251 +5.08(+0.96%)
Aug 23, 2016 527.25 527.25 527.25 527.25 13 -3.44(-0.65%)
Aug 22, 2016 533.82 533.82 530.69 530.69 25 +1.79(+0.34%)
Aug 19, 2016 531.74 531.74 528.90 528.90 19 -2.05(-0.39%)
Aug 18, 2016 531.65 531.65 530.94 530.94 42 -3.03(-0.57%)
Aug 17, 2016 536.07 537.46 533.98 533.98 140 +4.63(+0.87%)
Aug 16, 2016 529.34 529.34 529.34 529.34 14 +3.88(+0.74%)
Aug 15, 2016 526.62 526.95 525.46 525.46 563 -10.90(-2.03%)
Aug 10, 2016 530.99 536.36 530.99 536.36 3 +3.90(+0.73%)
Aug 09, 2016 529.96 533.23 529.96 532.46 191 -2.56(-0.48%)
Aug 08, 2016 535.02 535.02 535.02 535.02 35 -0.08(-0.01%)
Aug 05, 2016 537.71 537.71 535.10 535.10 28 -12.62(-2.30%)
Aug 04, 2016 547.72 547.72 547.72 547.72 272 -5.38(-0.97%)
Aug 03, 2016 555.48 555.48 553.09 553.09 27 -7.47(-1.33%)
Aug 02, 2016 558.02 560.56 558.02 560.56 23 +15.83(+2.91%)
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.