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: 6:30 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 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.