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

Ultrashort Technology -2X ETF (NY: REW )

14.05 -0.08 (-0.57%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 7, 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, 2015 746.07 746.07 746.07 746.07 69 +4.04(+0.54%)
Jul 30, 2015 738.00 742.04 738.00 742.04 25 -0.60(-0.08%)
Jul 29, 2015 746.67 746.67 742.63 742.64 73 -3.00(-0.40%)
Jul 28, 2015 754.14 764.74 745.62 745.64 347 -15.43(-2.03%)
Jul 27, 2015 760.41 761.75 759.07 761.07 77 +13.20(+1.77%)
Jul 24, 2015 736.66 747.86 735.91 747.86 131 +14.94(+2.04%)
Jul 23, 2015 736.21 736.36 724.56 732.93 277 -3.73(-0.51%)
Jul 22, 2015 742.63 742.63 732.18 736.66 286 +23.90(+3.35%)
Jul 21, 2015 710.82 713.21 707.39 712.76 159 +6.12(+0.87%)
Jul 20, 2015 710.00 710.00 704.85 706.64 223 -5.83(-0.82%)
Jul 17, 2015 718.02 718.02 710.27 712.46 84 -25.54(-3.46%)
Jul 16, 2015 744.23 744.23 738.00 738.00 99 -20.31(-2.68%)
Jul 15, 2015 756.97 759.96 751.60 758.32 2,949 +0.90(+0.12%)
Jul 14, 2015 760.26 760.26 757.35 757.42 152 -7.92(-1.03%)
Jul 13, 2015 778.48 778.48 765.34 765.34 73 -20.76(-2.64%)
Jul 10, 2015 786.21 789.82 784.76 786.10 128 -14.79(-1.85%)
Jul 09, 2015 790.88 800.89 790.88 800.89 50 -8.28(-1.02%)
Jul 08, 2015 799.84 809.17 793.12 809.17 121 +6.34(+0.79%)
Jul 07, 2015 803.13 807.91 802.83 802.83 92 +16.28(+2.07%)
Jul 06, 2015 782.10 786.55 782.10 786.55 50 +13.44(+1.74%)
Jul 02, 2015 773.11 773.11 773.11 773.11 46 -0.30(-0.04%)
Jul 01, 2015 769.97 773.40 769.75 773.40 39 -9.26(-1.18%)
Jun 30, 2015 780.13 786.70 776.99 782.66 153 -5.23(-0.66%)
Jun 29, 2015 774.60 788.04 767.13 787.89 804 +35.25(+4.68%)
Jun 26, 2015 751.81 758.32 751.81 752.64 93 +15.24(+2.07%)
Jun 25, 2015 737.71 737.78 737.26 737.41 111 +6.87(+0.94%)
Jun 24, 2015 733.38 733.38 730.54 730.54 28 +2.84(+0.39%)
Jun 23, 2015 728.53 728.53 727.40 727.70 83 -2.09(-0.29%)
Jun 22, 2015 729.04 729.79 726.65 729.79 291 -5.39(-0.73%)
Jun 19, 2015 728.45 738.18 725.01 735.18 123 +7.93(+1.09%)
Jun 18, 2015 740.84 740.84 726.95 727.25 133 -21.06(-2.81%)
Jun 17, 2015 748.31 748.31 748.31 748.31 11 +6.27(+0.85%)
Jun 16, 2015 754.73 754.73 742.04 742.04 103 -9.11(-1.21%)
Jun 15, 2015 759.07 759.07 751.15 751.15 55 +8.96(+1.21%)
Jun 12, 2015 740.39 745.32 735.62 742.19 310 +8.66(+1.18%)
Jun 11, 2015 723.82 733.97 723.82 733.52 328 +6.48(+0.89%)
Jun 10, 2015 727.04 727.04 727.04 727.04 23 -26.05(-3.46%)
Jun 09, 2015 759.36 760.26 751.60 753.09 377 +2.09(+0.28%)
Jun 08, 2015 732.78 752.34 732.78 751.00 216 +20.76(+2.84%)
Jun 05, 2015 731.13 732.18 726.65 730.24 495 +0.15(+0.02%)
Jun 04, 2015 717.87 732.03 716.20 730.09 3,109 +13.29(+1.85%)
Jun 01, 2015 713.21 716.79 713.21 716.79 0 -0.75(-0.10%)
May 29, 2015 718.59 725.91 712.16 717.54 397 +7.77(+1.09%)
May 28, 2015 709.77 709.77 709.77 709.77 17 -29.57(-4.00%)
May 26, 2015 735.02 741.59 735.02 739.35 0 +24.17(+3.38%)
May 22, 2015 714.41 715.18 715.18 715.18 60 -1.61(-0.23%)
May 21, 2015 718.44 719.03 716.79 716.79 54 -0.45(-0.06%)
May 20, 2015 717.24 717.24 717.24 717.24 12 -16.73(-2.28%)
May 18, 2015 733.97 733.97 733.97 733.97 5 +4.77(+0.65%)
May 15, 2015 726.06 729.20 726.06 729.20 46 +3.14(+0.43%)
May 14, 2015 726.06 726.06 726.06 726.06 24 -23.15(-3.09%)
May 13, 2015 743.83 749.21 743.83 749.21 41 -5.44(-0.72%)
May 12, 2015 755.63 766.38 754.64 754.64 674 +6.48(+0.87%)
May 11, 2015 741.59 748.61 741.59 748.16 161 +5.83(+0.78%)
May 08, 2015 743.98 743.98 741.64 742.34 58 -27.08(-3.52%)
May 07, 2015 774.30 774.60 769.41 769.41 155 -14.76(-1.88%)
May 06, 2015 772.06 784.17 772.06 784.17 71 +46.32(+6.28%)
May 04, 2015 737.86 737.86 737.86 737.86 0 -1.94(-0.26%)
May 01, 2015 740.20 740.20 739.80 739.80 26 -20.31(-2.67%)
Apr 30, 2015 742.49 760.11 742.49 760.11 145 +26.74(+3.65%)
Apr 29, 2015 733.52 733.52 733.38 733.38 18 +11.05(+1.53%)
Apr 28, 2015 725.16 725.16 722.32 722.32 60 -6.72(-0.92%)
Apr 27, 2015 730.84 730.84 728.97 729.04 77 -4.63(-0.63%)
Apr 24, 2015 734.87 740.10 733.23 733.67 353 -11.65(-1.56%)
Apr 23, 2015 757.12 759.23 745.32 745.32 289 -20.02(-2.62%)
Apr 21, 2015 759.51 765.34 759.51 765.34 5 -5.38(-0.70%)
Apr 20, 2015 775.20 775.20 770.27 770.72 266 -24.35(-3.06%)
Apr 17, 2015 793.27 799.24 793.27 795.06 113 +26.44(+3.44%)
Apr 16, 2015 772.34 772.34 768.62 768.62 60 -7.47(-0.96%)
Apr 15, 2015 776.54 776.54 775.79 776.09 92 -8.51(-1.09%)
Apr 14, 2015 786.19 786.19 784.61 784.61 38 +8.66(+1.12%)
Apr 13, 2015 775.94 775.94 775.94 775.94 34 -0.30(-0.04%)
Apr 10, 2015 776.24 776.24 776.24 776.24 21 -6.12(-0.78%)
Apr 09, 2015 791.63 791.63 782.37 782.37 61 -5.98(-0.76%)
Apr 08, 2015 794.03 794.03 788.34 788.34 20 -3.16(-0.40%)
Apr 07, 2015 790.88 792.82 782.37 791.50 59 -17.60(-2.18%)
Apr 06, 2015 819.56 819.56 809.10 809.10 20 -0.45(-0.06%)
Apr 01, 2015 813.88 809.55 809.55 809.55 267 -3.59(-0.44%)
Mar 27, 2015 808.50 813.13 813.13 813.13 73 +6.84(+0.85%)
Mar 26, 2015 821.50 822.54 802.14 806.29 534 +1.97(+0.25%)
Mar 25, 2015 790.43 805.22 790.43 804.32 154 +40.48(+5.30%)
Mar 24, 2015 754.29 763.85 754.29 763.85 34 +8.96(+1.19%)
Mar 23, 2015 759.27 759.27 754.75 754.88 140 -1.49(-0.20%)
Mar 20, 2015 754.14 756.38 754.14 756.38 57 -11.95(-1.56%)
Mar 19, 2015 765.64 768.33 765.64 768.33 29 -1.49(-0.19%)
Mar 18, 2015 785.95 785.95 766.98 769.82 103 -15.98(-2.03%)
Mar 17, 2015 791.48 791.63 783.86 785.80 449 -10.46(-1.31%)
Mar 16, 2015 806.56 806.56 795.51 796.26 51 -22.87(-2.79%)
Mar 13, 2015 801.63 819.77 801.63 819.12 115 +17.79(+2.22%)
Mar 12, 2015 807.46 807.46 801.34 801.34 543 -7.17(-0.89%)
Mar 11, 2015 797.00 809.10 797.00 808.50 255 +8.51(+1.06%)
Mar 10, 2015 784.31 799.99 784.31 799.99 113 +38.24(+5.02%)
Mar 09, 2015 773.25 773.25 761.75 761.75 63 -12.25(-1.58%)
Mar 06, 2015 772.13 774.73 772.13 774.00 31 +17.92(+2.37%)
Mar 04, 2015 754.43 756.08 754.43 756.08 6 +3.14(+0.42%)
Mar 03, 2015 745.47 753.54 745.47 752.94 67 +8.81(+1.18%)
Mar 02, 2015 744.13 744.13 744.13 744.13 6 -8.60(-1.14%)
Feb 27, 2015 743.83 755.48 743.83 752.73 100 +8.60(+1.16%)
Feb 26, 2015 751.75 755.48 744.13 744.13 113 -4.60(-0.61%)
Feb 24, 2015 750.55 750.55 748.76 748.73 1 -1.38(-0.18%)
Feb 23, 2015 750.11 750.11 750.11 750.11 25 -4.03(-0.53%)
Feb 20, 2015 761.75 761.75 754.14 754.14 129 -2.54(-0.34%)
Feb 19, 2015 756.68 756.68 756.68 756.68 9 -10.75(-1.40%)
Feb 18, 2015 771.16 771.16 767.43 767.43 26 -1.20(-0.16%)
Feb 17, 2015 768.33 768.80 768.18 768.62 51 -2.69(-0.35%)
Feb 13, 2015 779.68 771.31 771.31 771.31 107 -12.25(-1.56%)
Feb 12, 2015 791.03 791.18 783.56 783.56 178 -24.94(-3.09%)
Feb 11, 2015 813.88 816.87 808.36 808.50 232 -35.40(-4.19%)
Feb 09, 2015 845.70 846.89 838.38 843.90 70 +13.67(+1.65%)
Feb 06, 2015 828.82 830.31 827.17 830.24 108 -6.80(-0.81%)
Feb 05, 2015 847.34 847.34 836.59 837.03 1,285 -11.35(-1.34%)
Feb 04, 2015 848.38 850.24 841.37 848.38 1,095 -16.88(-1.95%)
Feb 03, 2015 864.52 873.18 857.50 865.26 74 -23.90(-2.69%)
Feb 02, 2015 884.98 914.11 884.98 889.16 281 -0.75(-0.08%)
Jan 29, 2015 889.91 889.91 889.91 889.91 3 +42.57(+5.02%)
Jan 28, 2015 843.61 848.68 843.61 847.34 37 -24.34(-2.79%)
Jan 27, 2015 866.31 871.68 866.31 871.68 23 +45.85(+5.55%)
Jan 26, 2015 825.83 825.83 825.83 825.83 33 -0.75(-0.09%)
Jan 23, 2015 826.58 826.58 826.58 826.58 17 +0.30(+0.04%)
Jan 22, 2015 839.30 842.56 826.28 826.28 419 -24.35(-2.86%)
Jan 21, 2015 851.37 851.37 850.62 850.62 18 -29.65(-3.37%)
Jan 20, 2015 875.27 880.27 863.16 880.27 94 +3.48(+0.40%)
Jan 16, 2015 895.35 895.35 876.79 876.79 447 -14.01(-1.57%)
Jan 15, 2015 879.60 891.70 877.36 890.80 149 +20.16(+2.32%)
Jan 14, 2015 864.96 870.64 863.17 870.64 117 +12.94(+1.51%)
Jan 13, 2015 837.33 857.64 837.33 857.70 79 +22.76(+2.73%)
Jan 09, 2015 832.85 834.94 832.85 834.94 15 +8.50(+1.03%)
Jan 08, 2015 837.33 896.03 826.43 826.44 210 -47.18(-5.40%)
Jan 07, 2015 883.49 883.49 873.63 873.63 53 -13.29(-1.50%)
Jan 06, 2015 880.20 886.92 872.88 886.92 89 +24.50(+2.84%)
Jan 05, 2015 855.40 862.42 855.40 862.42 144 +23.59(+2.81%)
Jan 02, 2015 838.68 838.83 838.68 838.83 39 +20.91(+2.56%)
Dec 31, 2014 809.10 817.91 817.91 817.91 107 +8.40(+1.04%)
Dec 30, 2014 809.52 809.52 809.52 809.52 27 +18.04(+2.28%)
Dec 29, 2014 795.66 795.66 791.48 791.48 23 +0.45(+0.06%)
Dec 26, 2014 794.47 796.26 788.34 791.03 47 -2.99(-0.38%)
Dec 24, 2014 795.21 794.02 794.02 794.02 80 -1.49(-0.19%)
Dec 23, 2014 798.95 798.95 795.51 795.51 883 -10.75(-1.33%)
Dec 22, 2014 807.34 808.50 803.58 806.26 444 -30.92(-3.69%)
Dec 18, 2014 844.80 844.80 835.54 837.18 13 -49.59(-5.59%)
Dec 17, 2014 907.38 907.38 882.59 886.77 167 -6.27(-0.70%)
Dec 16, 2014 893.82 893.82 893.04 893.04 23 +10.75(+1.22%)
Dec 15, 2014 868.10 891.52 868.10 882.29 632 +17.32(+2.00%)
Dec 12, 2014 853.61 866.31 853.61 864.96 332 +22.26(+2.64%)
Dec 11, 2014 830.31 842.71 830.31 842.71 24 -10.46(-1.23%)
Dec 10, 2014 837.74 853.16 835.24 853.16 66 +21.66(+2.60%)
Dec 09, 2014 861.83 861.83 831.51 831.51 90 +16.13(+1.98%)
Dec 04, 2014 820.75 820.75 815.38 815.38 1 -1.49(-0.18%)
Dec 03, 2014 818.15 818.15 816.87 816.87 25 -6.87(-0.83%)
Dec 02, 2014 827.70 827.70 823.74 823.74 178 -4.63(-0.56%)
Dec 01, 2014 813.88 828.37 813.88 828.37 113 +16.88(+2.08%)
Nov 28, 2014 811.49 811.64 811.49 811.49 111 +0.45(+0.06%)
Nov 26, 2014 819.26 811.04 811.04 811.04 20 -15.24(-1.84%)
Nov 25, 2014 821.50 826.28 821.35 826.28 79 -2.17(-0.26%)
Nov 24, 2014 841.37 841.37 828.45 828.45 101 -15.49(-1.84%)
Nov 21, 2014 838.23 845.10 838.23 843.93 66 -1.17(-0.14%)
Nov 20, 2014 849.58 851.07 845.10 845.10 70 -12.40(-1.45%)
Nov 19, 2014 853.46 859.29 853.46 857.50 98 +1.79(+0.21%)
Nov 17, 2014 854.81 859.59 851.82 855.70 6 +4.78(+0.56%)
Nov 14, 2014 855.25 855.25 849.73 850.92 107 -23.15(-2.65%)
Nov 12, 2014 877.81 877.81 874.08 874.08 7 -6.12(-0.70%)
Nov 11, 2014 880.95 883.04 880.05 880.20 71 +2.39(+0.27%)
Nov 10, 2014 881.69 881.84 877.81 877.81 59 -8.07(-0.91%)
Nov 07, 2014 893.94 894.24 885.88 885.88 175 -6.42(-0.72%)
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.