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 (%)
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%)
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.