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

Ultrashort Technology -2X ETF (NY: REW )

14.43 -0.91 (-5.90%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2015 742.49 760.11 742.49 760.11 145 +26.74(+3.65%)
Apr 29, 2015 733.52 733.52 733.38 733.38 18 +11.05(+1.53%)
Apr 28, 2015 725.16 725.16 722.32 722.32 60 -6.72(-0.92%)
Apr 27, 2015 730.84 730.84 728.97 729.04 77 -4.63(-0.63%)
Apr 24, 2015 734.87 740.10 733.23 733.67 353 -11.65(-1.56%)
Apr 23, 2015 757.12 759.23 745.32 745.32 289 -20.02(-2.62%)
Apr 21, 2015 759.51 765.34 759.51 765.34 5 -5.38(-0.70%)
Apr 20, 2015 775.20 775.20 770.27 770.72 266 -24.35(-3.06%)
Apr 17, 2015 793.27 799.24 793.27 795.06 113 +26.44(+3.44%)
Apr 16, 2015 772.34 772.34 768.62 768.62 60 -7.47(-0.96%)
Apr 15, 2015 776.54 776.54 775.79 776.09 92 -8.51(-1.09%)
Apr 14, 2015 786.19 786.19 784.61 784.61 38 +8.66(+1.12%)
Apr 13, 2015 775.94 775.94 775.94 775.94 34 -0.30(-0.04%)
Apr 10, 2015 776.24 776.24 776.24 776.24 21 -6.12(-0.78%)
Apr 09, 2015 791.63 791.63 782.37 782.37 61 -5.98(-0.76%)
Apr 08, 2015 794.03 794.03 788.34 788.34 20 -3.16(-0.40%)
Apr 07, 2015 790.88 792.82 782.37 791.50 59 -17.60(-2.18%)
Apr 06, 2015 819.56 819.56 809.10 809.10 20 -0.45(-0.06%)
Apr 01, 2015 813.88 809.55 809.55 809.55 267 -3.59(-0.44%)
Mar 27, 2015 808.50 813.13 813.13 813.13 73 +6.84(+0.85%)
Mar 26, 2015 821.50 822.54 802.14 806.29 534 +1.97(+0.25%)
Mar 25, 2015 790.43 805.22 790.43 804.32 154 +40.48(+5.30%)
Mar 24, 2015 754.29 763.85 754.29 763.85 34 +8.96(+1.19%)
Mar 23, 2015 759.27 759.27 754.75 754.88 140 -1.49(-0.20%)
Mar 20, 2015 754.14 756.38 754.14 756.38 57 -11.95(-1.56%)
Mar 19, 2015 765.64 768.33 765.64 768.33 29 -1.49(-0.19%)
Mar 18, 2015 785.95 785.95 766.98 769.82 103 -15.98(-2.03%)
Mar 17, 2015 791.48 791.63 783.86 785.80 449 -10.46(-1.31%)
Mar 16, 2015 806.56 806.56 795.51 796.26 51 -22.87(-2.79%)
Mar 13, 2015 801.63 819.77 801.63 819.12 115 +17.79(+2.22%)
Mar 12, 2015 807.46 807.46 801.34 801.34 543 -7.17(-0.89%)
Mar 11, 2015 797.00 809.10 797.00 808.50 255 +8.51(+1.06%)
Mar 10, 2015 784.31 799.99 784.31 799.99 113 +38.24(+5.02%)
Mar 09, 2015 773.25 773.25 761.75 761.75 63 -12.25(-1.58%)
Mar 06, 2015 772.13 774.73 772.13 774.00 31 +17.92(+2.37%)
Mar 04, 2015 754.43 756.08 754.43 756.08 6 +3.14(+0.42%)
Mar 03, 2015 745.47 753.54 745.47 752.94 67 +8.81(+1.18%)
Mar 02, 2015 744.13 744.13 744.13 744.13 6 -8.60(-1.14%)
Feb 27, 2015 743.83 755.48 743.83 752.73 100 +8.60(+1.16%)
Feb 26, 2015 751.75 755.48 744.13 744.13 113 -4.60(-0.61%)
Feb 24, 2015 750.55 750.55 748.76 748.73 1 -1.38(-0.18%)
Feb 23, 2015 750.11 750.11 750.11 750.11 25 -4.03(-0.53%)
Feb 20, 2015 761.75 761.75 754.14 754.14 129 -2.54(-0.34%)
Feb 19, 2015 756.68 756.68 756.68 756.68 9 -10.75(-1.40%)
Feb 18, 2015 771.16 771.16 767.43 767.43 26 -1.20(-0.16%)
Feb 17, 2015 768.33 768.80 768.18 768.62 51 -2.69(-0.35%)
Feb 13, 2015 779.68 771.31 771.31 771.31 107 -12.25(-1.56%)
Feb 12, 2015 791.03 791.18 783.56 783.56 178 -24.94(-3.09%)
Feb 11, 2015 813.88 816.87 808.36 808.50 232 -35.40(-4.19%)
Feb 09, 2015 845.70 846.89 838.38 843.90 70 +13.67(+1.65%)
Feb 06, 2015 828.82 830.31 827.17 830.24 108 -6.80(-0.81%)
Feb 05, 2015 847.34 847.34 836.59 837.03 1,285 -11.35(-1.34%)
Feb 04, 2015 848.38 850.24 841.37 848.38 1,095 -16.88(-1.95%)
Feb 03, 2015 864.52 873.18 857.50 865.26 74 -23.90(-2.69%)
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.