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

Ultrashort Technology -2X ETF (NY: REW )

11.58 +0.14 (+1.25%)
Streaming Delayed Price Updated: 3:06 PM 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 (%)
Mar 31, 2020 90.87 92.59 86.44 92.08 4,448 +3.23(+3.64%)
Mar 30, 2020 96.36 96.36 88.84 88.84 13,850 -9.32(-9.49%)
Mar 27, 2020 97.04 98.31 92.61 98.16 9,020 +7.07(+7.76%)
Mar 26, 2020 100.12 100.54 90.20 91.10 10,035 -11.03(-10.80%)
Mar 25, 2020 101.17 105.83 95.23 102.12 12,178 -2.24(-2.15%)
Mar 24, 2020 110.86 110.86 104.37 104.37 7,309 -20.32(-16.30%)
Mar 23, 2020 121.45 131.82 118.89 124.69 10,278 +0.83(+0.67%)
Mar 20, 2020 107.56 123.86 106.58 123.86 6,843 +8.94(+7.78%)
Mar 19, 2020 116.27 122.06 105.83 114.92 6,620 -0.83(-0.71%)
Mar 18, 2020 124.69 128.26 112.62 115.75 9,393 +4.21(+3.77%)
Mar 17, 2020 121.00 129.68 105.68 111.54 10,888 -14.95(-11.82%)
Mar 16, 2020 135.20 142.71 110.67 126.49 22,193 +11.19(+9.71%)
Mar 13, 2020 111.02 123.63 109.51 115.30 10,717 -12.24(-9.60%)
Mar 12, 2020 127.92 130.02 111.99 127.54 14,546 +20.13(+18.74%)
Mar 11, 2020 103.13 109.06 101.84 107.41 10,160 +9.20(+9.37%)
Mar 10, 2020 100.80 109.66 98.21 98.21 13,538 -13.26(-11.89%)
Mar 09, 2020 115.97 117.47 103.58 111.47 11,535 +14.50(+14.95%)
Mar 06, 2020 98.62 101.33 95.68 96.97 11,729 +4.24(+4.57%)
Mar 05, 2020 90.51 93.21 89.01 92.73 8,078 +5.75(+6.62%)
Mar 04, 2020 89.98 92.76 86.94 86.98 5,947 -7.14(-7.58%)
Mar 03, 2020 86.60 95.47 86.50 94.11 8,689 +6.53(+7.46%)
Mar 02, 2020 86.53 97.34 86.53 87.58 12,678 -9.46(-9.75%)
Feb 28, 2020 105.68 107.41 97.04 97.04 23,431 -2.10(-2.12%)
Feb 27, 2020 97.19 99.15 92.61 99.15 22,788 +9.34(+10.40%)
Feb 26, 2020 90.28 90.66 86.59 89.81 9,267 -0.78(-0.86%)
Feb 25, 2020 83.82 91.19 83.82 90.58 12,526 +4.43(+5.14%)
Feb 24, 2020 87.28 89.52 84.44 86.15 14,122 +6.53(+8.21%)
Feb 21, 2020 77.14 80.22 76.99 79.62 2,143 +3.67(+4.84%)
Feb 20, 2020 74.96 77.51 74.65 75.95 6,214 +1.29(+1.72%)
Feb 19, 2020 74.81 75.04 74.28 74.66 2,267 -1.58(-2.07%)
Feb 18, 2020 77.51 77.51 75.86 76.24 3,743 +0.59(+0.78%)
Feb 14, 2020 76.09 76.46 75.49 75.65 1,903 -0.45(-0.59%)
Feb 13, 2020 76.76 76.76 75.49 76.10 1,625 +0.48(+0.64%)
Feb 12, 2020 77.44 77.44 75.61 75.61 2,224 -1.74(-2.25%)
Feb 11, 2020 76.46 77.35 75.79 77.35 3,300 +0.28(+0.37%)
Feb 10, 2020 80.37 80.37 76.99 77.06 1,119 -1.83(-2.32%)
Feb 07, 2020 78.87 79.23 78.05 78.90 1,331 +0.85(+1.10%)
Feb 06, 2020 78.87 79.47 77.89 78.04 3,033 -1.73(-2.17%)
Feb 05, 2020 79.24 80.52 77.89 79.77 3,759 -0.58(-0.72%)
Feb 04, 2020 81.95 82.47 80.14 80.35 3,430 -3.56(-4.24%)
Feb 03, 2020 86.45 86.83 83.68 83.91 1,313 -2.56(-2.96%)
Jan 31, 2020 83.60 86.90 83.60 86.47 2,889 +3.84(+4.65%)
Jan 30, 2020 84.12 84.50 82.62 82.62 1,554 -0.30(-0.36%)
Jan 29, 2020 81.87 83.45 81.72 82.92 2,437 -0.38(-0.45%)
Jan 28, 2020 85.63 85.78 83.07 83.30 2,116 -3.46(-3.98%)
Jan 27, 2020 87.13 87.20 85.78 86.75 6,500 +4.06(+4.90%)
Jan 24, 2020 81.20 83.00 80.74 82.70 1,118 +0.93(+1.14%)
Jan 23, 2020 82.77 82.77 81.77 81.77 349 -0.57(-0.69%)
Jan 22, 2020 81.92 82.34 81.46 82.34 2,942 -0.55(-0.67%)
Jan 21, 2020 83.60 83.60 82.38 82.89 361 +0.27(+0.33%)
Jan 17, 2020 83.75 83.82 82.62 82.62 1,051 -1.33(-1.58%)
Jan 16, 2020 84.91 85.03 83.95 83.95 960 -2.09(-2.43%)
Jan 15, 2020 86.17 86.17 84.95 86.04 1,423 -0.06(-0.08%)
Jan 14, 2020 84.88 86.15 84.80 86.10 2,751 +1.03(+1.21%)
Jan 13, 2020 86.45 86.45 85.08 85.08 156 -2.34(-2.68%)
Jan 10, 2020 86.60 87.73 86.60 87.42 1,171 +0.21(+0.24%)
Jan 09, 2020 87.43 87.54 87.21 87.21 248 -2.06(-2.31%)
Jan 08, 2020 90.73 90.73 89.08 89.27 250 -1.68(-1.84%)
Jan 07, 2020 91.12 91.34 90.56 90.94 1,331 -0.07(-0.08%)
Jan 06, 2020 94.42 94.42 91.02 91.02 803 -1.10(-1.20%)
Jan 03, 2020 93.36 93.36 91.86 92.12 732 +1.41(+1.55%)
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.