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

Ultrashort Technology -2X ETF (NY: REW )

11.49 +0.05 (+0.44%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 26, 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 29, 2015 709.26 716.48 702.92 708.23 402 +7.67(+1.09%)
May 28, 2015 700.56 700.56 700.56 700.56 17 -29.19(-4.00%)
May 26, 2015 725.47 731.96 725.47 729.75 0 +23.85(+3.38%)
May 22, 2015 705.13 705.90 705.90 705.90 61 -1.59(-0.23%)
May 21, 2015 709.11 709.70 707.49 707.49 55 -0.44(-0.06%)
May 20, 2015 707.93 707.93 707.93 707.93 13 -16.51(-2.28%)
May 18, 2015 724.44 724.44 724.44 724.44 5 +4.71(+0.65%)
May 15, 2015 716.63 719.73 716.63 719.73 47 +3.10(+0.43%)
May 14, 2015 716.63 716.63 716.63 716.63 25 -22.85(-3.09%)
May 13, 2015 734.17 739.48 734.17 739.48 41 -5.37(-0.72%)
May 12, 2015 745.82 756.43 744.85 744.85 683 +6.40(+0.87%)
May 11, 2015 731.96 738.89 731.96 738.45 163 +5.75(+0.78%)
May 08, 2015 734.32 734.32 732.01 732.70 59 -26.73(-3.52%)
May 07, 2015 764.25 764.54 759.42 759.42 158 -14.57(-1.88%)
May 06, 2015 762.03 773.99 762.03 773.99 71 +45.72(+6.28%)
May 04, 2015 728.27 728.27 728.27 728.27 0 -1.92(-0.26%)
May 01, 2015 730.59 730.59 730.19 730.19 27 -20.05(-2.67%)
Apr 30, 2015 732.85 750.24 732.85 750.24 147 +26.39(+3.65%)
Apr 29, 2015 724.00 724.00 723.85 723.85 18 +10.91(+1.53%)
Apr 28, 2015 715.74 715.74 712.94 712.94 60 -6.63(-0.92%)
Apr 27, 2015 721.35 721.35 719.50 719.58 78 -4.57(-0.63%)
Apr 24, 2015 725.33 730.49 723.71 724.15 358 -11.50(-1.56%)
Apr 23, 2015 747.29 749.37 735.65 735.65 293 -19.75(-2.62%)
Apr 21, 2015 749.65 755.40 749.65 755.40 5 -5.31(-0.70%)
Apr 20, 2015 765.13 765.13 760.27 760.71 270 -24.03(-3.06%)
Apr 17, 2015 782.97 788.87 782.97 784.74 114 +26.09(+3.44%)
Apr 16, 2015 762.32 762.32 758.64 758.64 60 -7.37(-0.96%)
Apr 15, 2015 766.46 766.46 765.72 766.02 93 -8.40(-1.09%)
Apr 14, 2015 775.98 775.98 774.42 774.42 39 +8.55(+1.12%)
Apr 13, 2015 765.87 765.87 765.87 765.87 34 -0.29(-0.04%)
Apr 10, 2015 766.16 766.16 766.16 766.16 21 -6.04(-0.78%)
Apr 09, 2015 781.35 781.35 772.21 772.21 62 -5.90(-0.76%)
Apr 08, 2015 783.72 783.72 778.10 778.10 20 -3.12(-0.40%)
Apr 07, 2015 780.61 782.53 772.21 781.23 60 -17.37(-2.17%)
Apr 06, 2015 808.92 808.92 798.60 798.60 20 -0.44(-0.06%)
Apr 01, 2015 803.31 799.04 799.04 799.04 271 -3.54(-0.44%)
Mar 27, 2015 798.01 802.58 802.58 802.58 74 +6.75(+0.85%)
Mar 26, 2015 810.83 811.86 791.73 795.83 541 +1.95(+0.25%)
Mar 25, 2015 780.17 794.76 780.17 793.88 156 +39.95(+5.30%)
Mar 24, 2015 744.49 753.93 744.49 753.93 34 +8.85(+1.19%)
Mar 23, 2015 749.41 749.41 744.95 745.08 142 -1.47(-0.20%)
Mar 20, 2015 744.34 746.56 744.34 746.55 58 -11.80(-1.56%)
Mar 19, 2015 755.70 758.35 755.70 758.35 30 -1.47(-0.19%)
Mar 18, 2015 775.75 775.75 757.02 759.82 105 -15.77(-2.03%)
Mar 17, 2015 781.20 781.35 773.68 775.60 455 -10.32(-1.31%)
Mar 16, 2015 796.09 796.09 785.18 785.92 52 -22.57(-2.79%)
Mar 13, 2015 791.23 809.12 791.23 808.49 116 +17.56(+2.22%)
Mar 12, 2015 796.98 796.98 790.93 790.93 550 -7.08(-0.89%)
Mar 11, 2015 786.65 798.60 786.65 798.01 258 +8.40(+1.06%)
Mar 10, 2015 774.12 789.60 774.12 789.60 115 +37.74(+5.02%)
Mar 09, 2015 763.21 763.21 751.86 751.86 64 -12.09(-1.58%)
Mar 06, 2015 762.11 764.67 762.11 763.95 31 +17.69(+2.37%)
Mar 04, 2015 744.64 746.26 744.64 746.26 6 +3.10(+0.42%)
Mar 03, 2015 735.79 743.75 735.79 743.16 68 +8.70(+1.18%)
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.