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 (%)
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%)
Mar 01, 2016 748.76 748.76 715.45 716.20 228 -26.42(-3.56%)
Feb 29, 2016 753.99 753.99 742.61 742.61 49 -8.37(-1.11%)
Feb 26, 2016 743.53 750.99 743.53 750.99 168 -3.30(-0.44%)
Feb 25, 2016 766.38 792.08 754.29 754.29 154 -25.68(-3.29%)
Feb 24, 2016 794.17 797.45 779.96 779.96 73 -3.00(-0.38%)
Feb 23, 2016 767.88 784.90 767.88 782.97 204 +23.32(+3.07%)
Feb 22, 2016 768.62 768.62 754.29 759.65 278 -16.59(-2.14%)
Feb 19, 2016 786.10 789.24 775.87 776.24 1,969 -2.51(-0.32%)
Feb 18, 2016 768.18 782.58 765.19 778.75 2,047 +4.30(+0.56%)
Feb 17, 2016 806.12 806.12 773.97 774.45 199 -39.15(-4.81%)
Feb 16, 2016 822.99 829.25 813.61 813.61 148 -37.05(-4.36%)
Feb 12, 2016 857.35 850.66 850.66 850.66 247 -20.13(-2.31%)
Feb 11, 2016 881.25 886.17 859.59 870.79 182 +21.66(+2.55%)
Feb 10, 2016 850.03 860.18 835.09 849.13 255 -23.60(-2.70%)
Feb 09, 2016 876.17 890.21 869.89 872.73 2,183 +7.47(+0.86%)
Feb 08, 2016 860.48 891.10 860.48 865.26 1,789 +21.11(+2.50%)
Feb 05, 2016 819.26 844.16 815.23 844.16 110 +60.75(+7.75%)
Feb 04, 2016 792.67 793.87 770.93 783.41 123 -2.99(-0.38%)
Feb 03, 2016 765.04 801.19 765.04 786.40 376 +8.36(+1.08%)
Feb 02, 2016 764.07 782.37 760.26 778.03 54 +31.29(+4.19%)
Feb 01, 2016 758.77 758.77 746.74 746.74 220 -8.89(-1.18%)
Jan 29, 2016 795.81 795.81 755.63 755.63 323 -48.54(-6.04%)
Jan 28, 2016 804.02 820.90 804.02 804.17 118 -31.66(-3.79%)
Jan 27, 2016 818.06 837.18 804.10 835.84 295 +39.46(+4.95%)
Jan 26, 2016 800.14 812.69 790.43 796.38 246 -10.03(-1.24%)
Jan 25, 2016 795.21 806.41 785.21 806.41 2,464 +13.00(+1.64%)
Jan 22, 2016 799.24 799.24 789.60 793.42 194 -39.07(-4.69%)
Jan 21, 2016 834.20 848.16 808.95 832.49 168 +9.74(+1.18%)
Jan 20, 2016 864.07 891.70 822.75 822.75 650 +1.25(+0.15%)
Jan 19, 2016 774.60 842.26 774.45 821.50 2,620 -2.24(-0.27%)
Jan 15, 2016 813.28 823.74 823.74 823.74 575 +54.01(+7.02%)
Jan 14, 2016 803.73 818.51 769.73 769.73 187 -36.09(-4.48%)
Jan 13, 2016 753.39 807.16 753.39 805.82 1,259 +32.56(+4.21%)
Jan 12, 2016 770.42 773.85 761.01 773.25 224 -16.88(-2.14%)
Jan 11, 2016 783.71 802.38 776.99 790.13 209 +13.00(+1.67%)
Jan 08, 2016 766.12 784.16 766.12 777.14 1,505 +4.41(+0.57%)
Jan 07, 2016 791.63 791.63 752.04 772.73 351 +34.65(+4.69%)
Jan 06, 2016 723.16 739.35 723.16 738.08 58 +27.41(+3.86%)
Jan 05, 2016 710.67 710.67 710.67 710.67 72 -12.62(-1.74%)
Jan 04, 2016 716.20 723.29 716.20 723.29 119 +37.57(+5.48%)
Dec 31, 2015 673.48 685.73 685.73 685.73 40 +24.79(+3.75%)
Dec 30, 2015 661.64 661.64 660.93 660.93 94 +3.74(+0.57%)
Dec 29, 2015 657.20 657.20 657.20 657.20 72 -24.35(-3.57%)
Dec 28, 2015 683.41 683.41 681.55 681.55 50 +7.17(+1.06%)
Dec 23, 2015 679.60 674.38 674.38 674.38 33 -15.03(-2.18%)
Dec 22, 2015 693.20 694.54 686.77 689.40 76 -14.10(-2.00%)
Dec 21, 2015 703.50 703.50 703.50 703.50 153 +0.00(+0.00%)
Dec 18, 2015 700.96 703.50 698.57 703.50 78 +26.14(+3.86%)
Dec 17, 2015 664.82 677.36 664.82 677.36 37 +12.55(+1.89%)
Dec 16, 2015 675.12 677.36 664.82 664.82 30 -7.44(-1.11%)
Dec 15, 2015 672.26 672.26 672.26 672.26 28 -23.62(-3.39%)
Dec 14, 2015 697.23 698.27 697.23 695.88 81 +3.13(+0.45%)
Dec 11, 2015 679.60 692.75 679.60 692.75 114 +20.16(+3.00%)
Dec 09, 2015 647.49 672.58 647.49 672.58 6 +22.85(+3.52%)
Dec 08, 2015 658.69 658.69 646.09 649.73 65 +11.61(+1.82%)
Dec 04, 2015 647.64 638.13 638.13 638.13 66 -33.71(-5.02%)
Dec 03, 2015 673.03 673.03 671.84 671.84 27 +22.70(+3.50%)
Dec 02, 2015 649.13 649.13 649.13 649.13 13 -0.60(-0.09%)
Dec 01, 2015 649.73 649.73 649.73 649.73 9 -5.38(-0.82%)
Nov 24, 2015 655.11 655.11 655.11 655.11 0 -0.15(-0.02%)
Nov 23, 2015 650.93 655.41 650.93 655.26 112 -1.18(-0.18%)
Nov 20, 2015 657.20 657.20 656.44 656.44 32 -5.39(-0.81%)
Nov 19, 2015 671.09 671.09 657.50 661.83 100 -21.81(-3.19%)
Nov 18, 2015 683.94 683.94 683.64 683.64 26 -8.81(-1.27%)
Nov 17, 2015 692.60 694.69 683.79 692.45 71 -16.66(-2.35%)
Nov 16, 2015 711.42 711.42 705.59 709.11 158 +1.57(+0.22%)
Nov 13, 2015 702.01 707.53 701.07 707.53 69 +27.93(+4.11%)
Nov 12, 2015 679.01 679.60 678.83 679.60 108 +11.20(+1.68%)
Nov 11, 2015 663.42 668.40 663.42 668.40 43 -2.24(-0.33%)
Nov 10, 2015 670.64 670.64 670.64 670.64 24 +8.19(+1.24%)
Nov 09, 2015 648.98 663.32 648.98 662.46 138 +13.47(+2.08%)
Nov 06, 2015 654.81 654.81 646.89 648.98 91 -5.08(-0.78%)
Nov 05, 2015 654.81 655.41 651.00 654.06 120 +4.18(+0.64%)
Nov 04, 2015 649.16 651.82 646.60 649.88 172 +3.14(+0.49%)
Nov 03, 2015 655.11 655.71 645.85 646.74 147 -10.90(-1.66%)
Nov 02, 2015 665.64 665.64 657.65 657.65 78 -11.80(-1.76%)
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%)
Aug 03, 2015 753.60 762.73 753.60 760.11 63 +14.04(+1.88%)
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%)
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.