Skip to main content

Ultrashort Technology -2X ETF (NY: REW )

11.47 -0.08 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 10.85 10.87 10.66 10.87 25,230 +0.17(+1.58%)
May 30, 2023 10.48 10.71 10.38 10.70 60,960 -0.09(-0.81%)
May 26, 2023 11.36 11.36 10.78 10.79 25,014 -0.66(-5.75%)
May 25, 2023 11.69 11.85 11.40 11.45 39,469 -0.92(-7.45%)
May 24, 2023 12.43 12.50 12.33 12.37 13,005 +0.18(+1.45%)
May 23, 2023 11.98 12.19 11.98 12.19 15,008 +0.31(+2.58%)
May 22, 2023 11.90 11.91 11.82 11.88 12,630 +0.01(+0.05%)
May 19, 2023 11.91 11.94 11.87 11.88 15,245 +0.00(+0.02%)
May 18, 2023 12.33 12.33 11.87 11.88 18,882 -0.48(-3.90%)
May 17, 2023 12.57 12.66 12.33 12.36 11,231 -0.34(-2.65%)
May 16, 2023 12.64 12.69 12.57 12.69 10,463 -0.05(-0.41%)
May 15, 2023 12.86 13.00 12.75 12.75 7,062 -0.19(-1.50%)
May 12, 2023 12.81 13.09 12.81 12.94 4,882 +0.04(+0.28%)
May 11, 2023 12.98 12.98 12.90 12.90 3,738 +0.11(+0.87%)
May 10, 2023 12.77 13.04 12.74 12.79 27,625 -0.31(-2.39%)
May 09, 2023 13.11 13.11 13.01 13.11 34,139 +0.21(+1.62%)
May 08, 2023 12.87 13.04 12.85 12.90 11,502 +0.01(+0.07%)
May 05, 2023 13.21 13.25 12.78 12.89 32,189 -0.68(-5.03%)
May 04, 2023 13.55 13.60 13.46 13.57 44,895 +0.16(+1.20%)
May 03, 2023 13.07 13.41 13.07 13.41 7,113 +0.26(+1.97%)
May 02, 2023 12.96 13.28 12.93 13.15 18,671 +0.22(+1.74%)
May 01, 2023 12.89 12.98 12.84 12.93 14,510 -0.04(-0.29%)
Apr 28, 2023 13.23 13.23 12.95 12.96 12,857 -0.25(-1.90%)
Apr 27, 2023 13.70 13.72 13.20 13.22 15,827 -0.54(-3.93%)
Apr 26, 2023 13.68 13.87 13.50 13.76 60,147 -0.40(-2.86%)
Apr 25, 2023 13.82 14.22 13.74 14.16 42,089 +0.52(+3.83%)
Apr 24, 2023 13.63 13.74 13.53 13.64 22,724 +0.15(+1.09%)
Apr 21, 2023 13.50 13.63 13.45 13.49 14,365 +0.06(+0.47%)
Apr 20, 2023 13.52 13.52 13.19 13.43 24,029 +0.21(+1.56%)
Apr 19, 2023 13.32 13.41 13.17 13.22 17,020 +0.06(+0.45%)
Apr 18, 2023 12.96 13.18 12.94 13.16 23,126 -0.06(-0.47%)
Apr 17, 2023 13.34 13.43 13.20 13.23 17,485 -0.07(-0.53%)
Apr 14, 2023 13.18 13.39 13.10 13.30 14,656 +0.12(+0.94%)
Apr 13, 2023 13.51 13.53 13.10 13.17 16,619 -0.46(-3.41%)
Apr 12, 2023 13.39 13.67 13.33 13.64 10,338 +0.10(+0.77%)
Apr 11, 2023 13.35 13.54 13.34 13.53 35,527 +0.26(+1.93%)
Apr 10, 2023 13.55 13.62 13.27 13.28 18,724 +0.05(+0.36%)
Apr 06, 2023 13.65 13.68 13.17 13.23 40,802 -0.16(-1.20%)
Apr 05, 2023 13.27 13.55 13.27 13.39 48,193 +0.30(+2.32%)
Apr 04, 2023 12.87 13.12 12.87 13.09 11,831 +0.18(+1.38%)
Apr 03, 2023 12.91 13.15 12.91 12.91 11,416 +0.05(+0.38%)
Mar 31, 2023 13.20 13.24 12.86 12.86 23,717 -0.39(-2.95%)
Mar 30, 2023 13.48 13.48 13.23 13.25 50,637 -0.31(-2.31%)
Mar 29, 2023 13.69 13.76 13.48 13.56 62,418 -0.58(-4.10%)
Mar 28, 2023 14.22 14.38 14.14 14.14 48,594 +0.16(+1.11%)
Mar 27, 2023 13.68 14.06 13.68 13.99 16,865 +0.20(+1.44%)
Mar 24, 2023 14.09 14.09 13.79 13.79 6,428 -0.07(-0.48%)
Mar 23, 2023 14.01 14.01 13.50 13.86 21,072 -0.46(-3.24%)
Mar 22, 2023 14.03 14.32 13.45 14.32 33,942 +0.27(+1.92%)
Mar 21, 2023 14.14 14.29 13.98 14.05 15,049 -0.23(-1.58%)
Mar 20, 2023 14.39 14.47 14.27 14.28 13,565 -0.04(-0.27%)
Mar 17, 2023 14.15 14.41 13.98 14.32 42,494 +0.04(+0.27%)
Mar 16, 2023 15.35 15.35 14.21 14.28 37,780 -1.09(-7.08%)
Mar 15, 2023 15.80 15.80 15.24 15.36 12,751 +0.02(+0.15%)
Mar 14, 2023 15.66 15.76 15.30 15.34 38,807 -0.83(-5.14%)
Mar 13, 2023 16.81 16.83 15.78 16.17 58,631 -0.25(-1.53%)
Mar 10, 2023 15.99 16.61 15.91 16.42 44,596 +0.57(+3.56%)
Mar 09, 2023 15.23 15.88 14.96 15.86 22,613 +0.47(+3.07%)
Mar 08, 2023 15.60 15.71 15.34 15.39 6,149 -0.27(-1.75%)
Mar 07, 2023 15.21 15.66 15.17 15.66 20,115 +0.41(+2.72%)
Mar 06, 2023 15.25 15.29 14.82 15.25 37,711 -0.20(-1.28%)
Mar 03, 2023 15.94 15.96 15.40 15.44 15,743 -0.75(-4.65%)
Mar 02, 2023 16.83 16.83 16.05 16.20 17,697 -0.36(-2.16%)
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.