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

Ultrashort Technology -2X ETF (NY: REW )

13.20 +0.06 (+0.43%)
Streaming Delayed Price Updated: 3:38 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 (%)
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%)
Sep 01, 2015 854.96 880.95 844.05 869.89 2,138 +63.33(+7.85%)
Aug 31, 2015 817.84 817.84 804.32 806.56 110 -2.99(-0.37%)
Aug 28, 2015 814.33 817.91 809.25 809.55 182 -8.51(-1.04%)
Aug 27, 2015 832.70 849.43 814.48 818.06 768 -36.59(-4.28%)
Aug 26, 2015 896.33 924.71 852.87 854.66 996 -96.64(-10.16%)
Aug 25, 2015 862.87 951.29 821.50 951.29 708 +25.24(+2.73%)
Aug 24, 2015 950.40 1431 869.45 926.05 5,359 +55.71(+6.40%)
Aug 21, 2015 834.79 870.34 814.63 870.34 758 +65.57(+8.15%)
Aug 20, 2015 788.19 805.97 788.19 804.77 248 +39.58(+5.17%)
Aug 19, 2015 773.25 773.25 755.48 765.19 244 +7.91(+1.05%)
Aug 18, 2015 750.85 757.27 750.85 757.27 21 +1.05(+0.14%)
Aug 14, 2015 756.23 756.23 756.23 756.23 21 +2.54(+0.34%)
Aug 13, 2015 756.38 761.75 753.69 753.69 59 -7.32(-0.96%)
Aug 12, 2015 781.47 792.67 761.01 761.01 79 -8.07(-1.05%)
Aug 11, 2015 751.45 769.07 751.45 769.07 20 +27.92(+3.77%)
Aug 10, 2015 743.36 743.36 741.16 741.16 36 -34.04(-4.39%)
Aug 07, 2015 774.45 777.38 768.47 775.20 166 +8.07(+1.05%)
Aug 06, 2015 766.83 771.46 765.34 767.13 324 +14.49(+1.92%)
Aug 05, 2015 763.99 763.99 752.64 752.64 44 -14.49(-1.89%)
Aug 04, 2015 762.95 768.53 762.95 767.13 138 +7.02(+0.92%)
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.