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

Ultrashort Technology -2X ETF (NY: REW )

11.02 +0.19 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 27, 2015 950.04 955.48 955.48 955.48 62 +8.04(+0.85%)
Mar 26, 2015 965.31 966.53 942.56 947.44 454 +2.32(+0.25%)
Mar 25, 2015 928.80 946.17 928.80 945.12 131 +47.56(+5.30%)
Mar 24, 2015 886.33 897.56 886.33 897.56 29 +10.53(+1.19%)
Mar 23, 2015 892.18 892.18 886.87 887.03 119 -1.75(-0.20%)
Mar 20, 2015 886.15 888.78 886.15 888.78 48 -14.04(-1.56%)
Mar 19, 2015 899.66 902.82 899.66 902.82 25 -1.75(-0.19%)
Mar 18, 2015 923.53 923.53 901.25 904.58 88 -18.78(-2.03%)
Mar 17, 2015 930.03 930.20 921.08 923.36 382 -12.29(-1.31%)
Mar 16, 2015 947.75 947.75 934.77 935.65 44 -26.87(-2.79%)
Mar 13, 2015 941.96 963.27 941.96 962.51 98 +20.90(+2.22%)
Mar 12, 2015 948.81 948.81 941.61 941.61 462 -8.42(-0.89%)
Mar 11, 2015 936.52 950.74 936.52 950.04 217 +10.00(+1.06%)
Mar 10, 2015 921.60 940.03 921.60 940.03 96 +44.93(+5.02%)
Mar 09, 2015 908.62 908.62 895.10 895.10 54 -14.39(-1.58%)
Mar 06, 2015 907.30 910.35 907.30 909.49 26 +21.06(+2.37%)
Mar 04, 2015 886.50 888.43 886.50 888.43 5 +3.69(+0.42%)
Mar 03, 2015 875.97 885.45 875.97 884.75 57 +10.36(+1.18%)
Mar 02, 2015 874.39 874.39 874.39 874.39 5 -10.11(-1.14%)
Feb 27, 2015 874.04 887.73 874.04 884.50 85 +10.11(+1.16%)
Feb 26, 2015 883.34 887.73 874.39 874.39 96 -5.41(-0.61%)
Feb 24, 2015 881.94 881.94 879.83 879.80 1 -1.62(-0.18%)
Feb 23, 2015 881.41 881.41 881.41 881.41 21 -4.74(-0.53%)
Feb 20, 2015 895.10 895.10 886.15 886.15 110 -2.99(-0.34%)
Feb 19, 2015 889.14 889.14 889.14 889.14 8 -12.63(-1.40%)
Feb 18, 2015 906.16 906.16 901.77 901.77 22 -1.40(-0.16%)
Feb 17, 2015 902.82 903.39 902.65 903.17 43 -3.16(-0.35%)
Feb 13, 2015 916.16 906.33 906.33 906.33 91 -14.39(-1.56%)
Feb 12, 2015 929.50 929.68 920.73 920.73 151 -29.31(-3.08%)
Feb 11, 2015 956.36 959.87 949.86 950.04 198 -41.60(-4.19%)
Feb 09, 2015 993.74 995.14 985.14 991.63 59 +16.06(+1.65%)
Feb 06, 2015 973.91 975.66 971.98 975.57 92 -7.99(-0.81%)
Feb 05, 2015 995.67 995.67 983.03 983.56 1,094 -13.34(-1.34%)
Feb 04, 2015 996.90 999.07 988.65 996.90 932 -19.83(-1.95%)
Feb 03, 2015 1016 1026 1008 1017 63 -28.08(-2.69%)
Feb 02, 2015 1040 1074 1040 1045 239 -0.88(-0.08%)
Jan 29, 2015 1046 1046 1046 1046 3 +50.02(+5.02%)
Jan 28, 2015 991.28 997.25 991.28 995.67 31 -28.61(-2.79%)
Jan 27, 2015 1018 1024 1018 1024 20 +53.88(+5.55%)
Jan 26, 2015 970.39 970.39 970.39 970.39 28 -0.88(-0.09%)
Jan 23, 2015 971.27 971.27 971.27 971.27 14 +0.35(+0.04%)
Jan 22, 2015 986.23 990.05 970.92 970.92 357 -28.61(-2.86%)
Jan 21, 2015 1000 1000 999.53 999.53 15 -34.84(-3.37%)
Jan 20, 2015 1028 1034 1014 1034 80 +4.09(+0.40%)
Jan 16, 2015 1052 1052 1030 1030 380 -16.46(-1.57%)
Jan 15, 2015 1034 1048 1031 1047 127 +23.69(+2.32%)
Jan 14, 2015 1016 1023 1014 1023 100 +15.21(+1.51%)
Jan 13, 2015 983.91 1008 983.91 1008 67 +26.74(+2.73%)
Jan 09, 2015 978.64 981.10 978.64 981.10 13 +9.99(+1.03%)
Jan 08, 2015 983.91 1053 971.10 971.12 178 -55.44(-5.40%)
Jan 07, 2015 1038 1038 1027 1027 45 -15.62(-1.50%)
Jan 06, 2015 1034 1042 1026 1042 76 +28.79(+2.84%)
Jan 05, 2015 1005 1013 1005 1013 123 +27.73(+2.81%)
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.