Skip to main content

Ultrashort Technology -2X ETF (NY: REW )

11.55 +0.11 (+0.96%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 188.13 188.13 181.69 183.98 2,705 -9.92(-5.11%)
Oct 30, 2018 203.52 203.52 193.90 193.90 3,125 -7.40(-3.68%)
Oct 29, 2018 189.75 209.00 185.76 201.30 4,621 +6.66(+3.42%)
Oct 26, 2018 197.16 199.23 186.50 194.64 3,621 +9.62(+5.20%)
Oct 25, 2018 190.94 192.37 182.65 185.02 2,763 -14.36(-7.20%)
Oct 24, 2018 182.95 199.38 182.95 199.38 2,264 +17.47(+9.60%)
Oct 23, 2018 188.57 191.15 179.84 181.91 1,275 +2.52(+1.40%)
Oct 22, 2018 181.91 183.56 178.80 179.39 738 -2.37(-1.30%)
Oct 19, 2018 178.36 184.28 176.43 181.76 1,405 -1.03(-0.57%)
Oct 18, 2018 176.43 183.83 176.43 182.80 1,529 +8.14(+4.66%)
Oct 17, 2018 172.29 176.95 172.29 174.66 789 +2.37(+1.37%)
Oct 16, 2018 180.13 180.28 171.85 172.29 1,895 -10.95(-5.98%)
Oct 15, 2018 179.10 184.28 179.10 183.24 1,266 +4.44(+2.48%)
Oct 12, 2018 179.99 186.94 177.76 178.80 1,114 -10.81(-5.70%)
Oct 11, 2018 192.42 192.42 181.32 189.61 3,733 +2.96(+1.59%)
Oct 10, 2018 171.70 186.94 171.70 186.65 4,966 +16.42(+9.65%)
Oct 09, 2018 169.73 171.62 168.42 170.22 1,865 -0.29(-0.17%)
Oct 08, 2018 169.33 174.95 168.44 170.51 1,329 +3.48(+2.08%)
Oct 05, 2018 163.85 171.10 163.70 167.03 2,824 +3.92(+2.40%)
Oct 04, 2018 160.30 165.31 160.30 163.11 1,218 +6.51(+4.16%)
Oct 03, 2018 158.82 158.82 156.60 156.60 296 -2.96(-1.86%)
Oct 02, 2018 157.63 159.56 157.63 159.56 280 +0.59(+0.37%)
Oct 01, 2018 158.23 158.97 156.30 158.97 375 -0.59(-0.37%)
Sep 28, 2018 161.04 161.04 159.56 159.56 128 +0.30(+0.19%)
Sep 27, 2018 161.19 161.19 158.75 159.26 1,069 +0.16(+0.10%)
Sep 26, 2018 162.08 162.08 159.10 159.10 226 -2.04(-1.27%)
Sep 25, 2018 161.44 161.45 160.86 161.15 93 -0.45(-0.28%)
Sep 24, 2018 166.91 166.91 161.15 161.60 580 -2.21(-1.35%)
Sep 21, 2018 160.86 163.81 160.86 163.81 914 +2.21(+1.37%)
Sep 20, 2018 163.51 163.51 161.47 161.60 455 -3.25(-1.97%)
Sep 19, 2018 166.01 166.47 164.84 164.84 112 +0.03(+0.02%)
Sep 18, 2018 167.20 167.20 163.25 164.82 851 -2.31(-1.38%)
Sep 17, 2018 162.48 167.20 161.97 167.13 606 +5.53(+3.42%)
Sep 14, 2018 161.60 163.07 160.42 161.60 155 -0.44(-0.27%)
Sep 13, 2018 163.96 163.96 161.17 162.04 856 -5.02(-3.00%)
Sep 12, 2018 165.88 167.06 165.29 167.06 1,052 +3.98(+2.44%)
Sep 11, 2018 167.79 167.79 163.07 163.07 686 -2.66(-1.60%)
Sep 10, 2018 165.43 167.79 164.84 165.73 884 -0.44(-0.27%)
Sep 07, 2018 168.97 168.97 164.40 166.17 203 -0.66(-0.40%)
Sep 06, 2018 162.04 167.67 162.04 166.84 1,108 +5.79(+3.59%)
Sep 05, 2018 157.89 164.40 157.89 161.05 959 +3.29(+2.08%)
Sep 04, 2018 158.20 160.19 157.76 157.76 729 +0.29(+0.19%)
Aug 31, 2018 157.46 157.46 157.46 0 +0.44(+0.28%)
Aug 30, 2018 156.87 157.17 155.65 157.02 259 +0.00(+0.00%)
Aug 29, 2018 158.65 158.65 156.50 157.02 932 -2.73(-1.71%)
Aug 28, 2018 159.24 160.29 159.24 159.75 490 -0.37(-0.23%)
Aug 27, 2018 162.04 162.04 160.12 160.12 626 -4.13(-2.52%)
Aug 24, 2018 166.76 166.76 163.81 164.25 1,761 -3.25(-1.94%)
Aug 23, 2018 167.65 168.38 165.45 167.50 548 -1.18(-0.70%)
Aug 22, 2018 170.97 171.04 168.17 168.68 758 -0.29(-0.17%)
Aug 21, 2018 168.97 168.97 168.97 168.97 26 -1.62(-0.95%)
Aug 20, 2018 168.53 170.75 168.53 170.60 748 -1.03(-0.60%)
Aug 17, 2018 172.22 172.22 171.19 171.63 562 +1.96(+1.16%)
Aug 16, 2018 167.68 169.71 167.68 169.67 716 -1.57(-0.91%)
Aug 15, 2018 170.01 173.40 170.01 171.24 690 +2.25(+1.33%)
Aug 14, 2018 168.73 168.98 168.73 168.98 311 +2.28(+1.37%)
Aug 13, 2018 168.24 168.24 166.71 166.71 51 -1.24(-0.74%)
Aug 10, 2018 168.97 168.97 167.94 167.94 176 +2.82(+1.71%)
Aug 09, 2018 166.76 166.76 165.12 165.12 92 -1.05(-0.63%)
Aug 08, 2018 166.76 166.91 165.43 166.17 225 -1.77(-1.05%)
Aug 07, 2018 167.50 167.94 167.13 167.94 72 -1.33(-0.78%)
Aug 06, 2018 171.19 171.19 169.21 169.27 129 -1.62(-0.95%)
Aug 03, 2018 171.04 172.66 170.89 170.89 433 -1.03(-0.60%)
Aug 02, 2018 180.78 180.78 171.93 171.93 315 -6.64(-3.72%)
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.