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

Ultrashort Technology -2X ETF (NY: REW )

12.87 -0.09 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
Sep 29, 2017 298.73 300.22 296.19 296.52 269 -3.42(-1.14%)
Sep 28, 2017 302.92 302.92 299.94 299.94 1,702 +0.76(+0.25%)
Sep 27, 2017 304.25 304.55 299.18 299.18 239 -8.93(-2.90%)
Sep 26, 2017 309.18 309.92 306.19 308.10 754 -3.77(-1.21%)
Sep 25, 2017 306.94 314.55 306.94 311.87 3,751 +8.66(+2.86%)
Sep 22, 2017 307.09 307.09 303.21 303.21 128 +0.45(+0.15%)
Sep 21, 2017 300.52 302.76 300.52 302.76 37 +1.05(+0.35%)
Sep 20, 2017 298.73 302.46 298.73 301.71 400 +5.97(+2.02%)
Sep 19, 2017 299.02 299.02 295.37 295.74 112 -2.24(-0.75%)
Sep 18, 2017 296.52 297.98 295.97 297.98 37 +0.13(+0.04%)
Sep 15, 2017 301.56 301.56 297.85 297.85 98 -1.62(-0.54%)
Sep 14, 2017 297.98 299.46 297.98 299.46 25 +1.04(+0.35%)
Sep 13, 2017 298.43 298.43 298.43 298.43 19 +0.90(+0.30%)
Sep 12, 2017 295.94 299.77 295.94 297.53 169 -0.90(-0.30%)
Sep 11, 2017 303.06 303.06 296.65 298.43 210 -6.27(-2.06%)
Sep 08, 2017 301.42 304.70 300.82 304.70 688 +3.78(+1.26%)
Sep 07, 2017 301.71 301.71 300.92 300.92 51 -2.27(-0.75%)
Sep 06, 2017 303.21 305.90 302.61 303.19 263 -0.91(-0.30%)
Sep 05, 2017 299.18 307.24 298.93 304.10 377 +6.38(+2.14%)
Sep 01, 2017 298.58 298.82 297.38 297.72 95 -0.41(-0.14%)
Aug 31, 2017 300.82 300.82 297.53 298.13 863 -5.38(-1.77%)
Aug 30, 2017 307.69 307.69 303.51 303.51 507 -4.79(-1.55%)
Aug 29, 2017 314.71 314.71 308.29 308.30 236 -3.72(-1.19%)
Aug 28, 2017 312.32 312.32 312.02 312.02 256 +0.45(+0.14%)
Aug 25, 2017 310.08 312.77 310.08 311.57 405 -1.34(-0.43%)
Aug 24, 2017 311.12 319.79 311.12 312.92 251 +1.01(+0.32%)
Aug 23, 2017 309.78 317.40 309.33 311.90 135 -0.27(-0.08%)
Aug 22, 2017 319.49 319.49 312.17 312.17 73 -9.86(-3.06%)
Aug 21, 2017 319.64 322.70 319.19 322.03 274 +2.39(+0.75%)
Aug 18, 2017 321.58 321.58 316.58 319.64 205 +1.34(+0.42%)
Aug 17, 2017 312.12 318.85 312.12 318.29 133 +11.65(+3.80%)
Aug 16, 2017 308.44 308.44 306.19 306.64 393 -1.79(-0.58%)
Aug 15, 2017 309.78 310.68 308.44 308.44 221 -1.36(-0.44%)
Aug 14, 2017 314.11 314.11 309.80 309.80 266 -11.39(-3.55%)
Aug 11, 2017 329.05 329.05 319.49 321.18 446 -4.43(-1.36%)
Aug 10, 2017 318.14 326.10 318.14 325.61 644 +12.49(+3.99%)
Aug 09, 2017 317.40 317.40 313.12 313.12 147 +0.01(+0.00%)
Aug 08, 2017 311.27 313.74 306.64 313.11 176 +1.39(+0.44%)
Aug 07, 2017 315.16 315.16 311.72 311.72 116 -4.78(-1.51%)
Aug 04, 2017 314.71 316.50 314.56 316.50 463 -0.15(-0.05%)
Aug 03, 2017 318.74 318.74 316.20 316.65 143 +1.94(+0.62%)
Aug 02, 2017 311.27 319.64 307.10 314.71 144 -3.21(-1.01%)
Aug 01, 2017 319.19 319.19 317.88 317.92 74 +2.99(+0.95%)
Jul 31, 2017 314.11 315.36 314.11 314.93 44 -2.07(-0.65%)
Jul 28, 2017 319.64 319.64 315.61 317.00 184 -0.85(-0.27%)
Jul 27, 2017 305.75 321.28 305.00 317.85 477 +7.92(+2.55%)
Jul 26, 2017 309.43 310.98 308.60 309.93 337 -0.22(-0.07%)
Jul 25, 2017 310.06 310.15 310.06 310.15 27 +0.82(+0.26%)
Jul 24, 2017 312.00 312.00 309.33 309.33 316 +0.15(+0.05%)
Jul 20, 2017 309.18 9 -0.15(-0.05%)
Jul 19, 2017 311.12 312.17 309.03 309.33 224 -5.23(-1.66%)
Jul 18, 2017 317.25 318.89 313.89 314.56 1,212 -2.54(-0.80%)
Jul 17, 2017 316.20 318.00 314.11 317.10 548 +0.90(+0.28%)
Jul 14, 2017 319.94 322.03 315.61 316.20 1,466 -7.77(-2.40%)
Jul 13, 2017 325.31 325.31 320.60 323.97 1,047 -1.19(-0.37%)
Jul 12, 2017 328.60 329.04 324.87 325.16 876 -8.07(-2.42%)
Jul 11, 2017 336.07 337.11 333.08 333.23 64 -1.94(-0.58%)
Jul 10, 2017 340.40 342.19 334.28 335.17 939 -7.02(-2.05%)
Jul 07, 2017 349.21 349.21 338.61 342.19 674 -8.21(-2.34%)
Jul 06, 2017 350.26 352.65 347.42 350.41 553 +5.38(+1.56%)
Jul 05, 2017 350.56 351.00 344.88 345.03 1,164 -7.92(-2.24%)
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.