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

Ultrashort Technology -2X ETF (NY: REW )

13.23 +0.09 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 17, 2024 13.23 13.34 13.20 13.23 10,542 +0.09(+0.66%)
May 16, 2024 13.05 13.14 13.02 13.14 3,955 +0.07(+0.50%)
May 15, 2024 13.57 13.57 13.05 13.08 13,491 -0.59(-4.33%)
May 14, 2024 13.87 13.87 13.66 13.67 1,919 -0.25(-1.82%)
May 13, 2024 13.85 14.01 13.85 13.92 2,718 -0.11(-0.76%)
May 10, 2024 14.05 14.09 13.88 14.03 4,206 -0.13(-0.90%)
May 09, 2024 14.22 14.22 14.13 14.16 11,603 +0.04(+0.26%)
May 08, 2024 14.15 14.17 14.12 14.12 1,826 -0.06(-0.45%)
May 07, 2024 14.05 14.19 14.05 14.19 9,566 +0.06(+0.42%)
May 06, 2024 14.28 14.31 14.13 14.13 8,926 -0.30(-2.11%)
May 03, 2024 14.54 14.54 14.34 14.43 23,473 -0.91(-5.90%)
May 02, 2024 15.40 15.73 15.25 15.34 8,634 -0.34(-2.14%)
May 01, 2024 15.62 15.68 15.14 15.67 11,867 +0.26(+1.69%)
Apr 30, 2024 14.84 15.41 14.77 15.41 14,573 +0.65(+4.37%)
Apr 29, 2024 14.80 14.87 14.73 14.76 15,517 -0.09(-0.63%)
Apr 26, 2024 15.03 15.03 14.74 14.86 7,620 -0.37(-2.44%)
Apr 25, 2024 15.58 15.65 15.19 15.23 10,944 +0.11(+0.76%)
Apr 24, 2024 14.99 15.23 14.98 15.12 4,993 -0.16(-1.04%)
Apr 23, 2024 15.54 15.55 15.21 15.27 23,205 -0.48(-3.02%)
Apr 22, 2024 15.71 16.06 15.54 15.75 55,762 -0.28(-1.75%)
Apr 19, 2024 15.55 16.09 15.42 16.03 48,602 +0.64(+4.17%)
Apr 18, 2024 15.08 15.39 15.00 15.39 19,058 +0.39(+2.59%)
Apr 17, 2024 14.49 15.00 14.49 15.00 17,702 +0.45(+3.07%)
Apr 16, 2024 14.61 14.65 14.46 14.55 12,333 -0.07(-0.45%)
Apr 15, 2024 13.88 14.62 13.88 14.62 20,535 +0.57(+4.06%)
Apr 12, 2024 13.81 14.12 13.81 14.05 15,368 +0.44(+3.23%)
Apr 11, 2024 14.11 14.13 13.61 13.61 8,386 -0.57(-4.02%)
Apr 10, 2024 14.26 14.28 14.09 14.18 68,158 +7.23(+104.02%)
Apr 09, 2024 7.055 7.055 6.951 6.951 3,520 -0.03(-0.49%)
Apr 08, 2024 6.940 7.020 6.940 6.985 1,014 +0.03(+0.50%)
Apr 05, 2024 7.057 7.057 6.910 6.950 20,307 -0.18(-2.52%)
Apr 04, 2024 6.750 7.130 6.750 7.130 17,736 +0.23(+3.31%)
Apr 03, 2024 7.000 7.000 6.845 6.901 15,846 -0.03(-0.41%)
Apr 02, 2024 7.000 7.040 6.930 6.930 18,507 +0.11(+1.61%)
Apr 01, 2024 6.720 6.830 6.700 6.820 38,043 +0.01(+0.11%)
Mar 28, 2024 6.820 6.840 6.812 6.812 5,928 +0.00(+0.01%)
Mar 27, 2024 6.840 6.910 6.810 6.811 19,171 -0.08(-1.14%)
Mar 26, 2024 6.780 6.890 6.750 6.890 23,249 +0.07(+1.08%)
Mar 25, 2024 6.870 6.950 6.770 6.816 48,031 +0.11(+1.64%)
Mar 22, 2024 6.720 6.760 6.690 6.706 5,419 +0.00(+0.04%)
Mar 21, 2024 6.570 6.730 6.550 6.703 121,230 -0.05(-0.69%)
Mar 20, 2024 6.850 6.920 6.720 6.750 21,292 -0.20(-2.88%)
Mar 19, 2024 7.120 7.130 6.940 6.950 34,106 -0.06(-0.86%)
Mar 18, 2024 6.970 7.010 6.866 7.010 40,997 -0.07(-0.99%)
Mar 15, 2024 7.000 7.070 7.000 7.080 52,488 +0.21(+3.06%)
Mar 14, 2024 6.820 6.920 6.750 6.870 20,036 +0.01(+0.16%)
Mar 13, 2024 6.730 6.890 6.730 6.859 21,395 +0.16(+2.38%)
Mar 12, 2024 6.830 6.950 6.700 6.700 37,601 -0.30(-4.28%)
Mar 11, 2024 7.040 7.080 6.960 7.000 40,587 +0.04(+0.57%)
Mar 08, 2024 6.750 6.960 6.643 6.960 23,159 +0.23(+3.37%)
Mar 07, 2024 6.860 6.860 6.710 6.733 22,324 -0.24(-3.40%)
Mar 06, 2024 6.920 7.010 6.870 6.970 35,924 -0.12(-1.69%)
Mar 05, 2024 6.850 7.130 6.850 7.090 49,800 +0.36(+5.32%)
Mar 04, 2024 6.740 6.760 6.680 6.732 14,697 -0.01(-0.12%)
Mar 01, 2024 6.910 6.910 6.720 6.740 49,192 -0.24(-3.42%)
Feb 29, 2024 7.060 7.140 6.960 6.978 12,834 -0.15(-2.15%)
Feb 28, 2024 7.160 7.190 7.113 7.131 6,252 +0.07(+1.00%)
Feb 27, 2024 7.090 7.170 7.060 7.061 8,936 -0.01(-0.15%)
Feb 26, 2024 7.010 7.090 7.010 7.072 7,748 +0.00(+0.02%)
Feb 23, 2024 6.980 7.130 6.930 7.070 16,977 +0.02(+0.28%)
Feb 22, 2024 7.150 7.190 7.030 7.050 71,432 -0.52(-6.87%)
Feb 21, 2024 7.620 7.710 7.570 7.570 32,908 +0.11(+1.47%)
Feb 20, 2024 7.410 7.590 7.367 7.460 50,370 +0.16(+2.15%)
Feb 16, 2024 7.100 7.310 7.100 7.303 27,765 +0.12(+1.71%)
Feb 15, 2024 7.220 7.240 7.170 7.180 9,896 +0.04(+0.60%)
Feb 14, 2024 7.150 7.260 7.130 7.137 23,408 -0.16(-2.23%)
Feb 13, 2024 7.380 7.390 7.215 7.300 38,311 +0.25(+3.57%)
Feb 12, 2024 6.940 7.053 6.913 7.048 10,876 +0.12(+1.73%)
Feb 09, 2024 7.090 7.090 6.920 6.929 9,690 -0.20(-2.80%)
Feb 08, 2024 7.190 7.190 7.090 7.128 26,313 -0.05(-0.72%)
Feb 07, 2024 7.270 7.290 7.170 7.180 16,587 -0.20(-2.70%)
Feb 06, 2024 7.360 7.447 7.360 7.379 16,636 +0.11(+1.49%)
Feb 05, 2024 7.298 7.400 7.250 7.271 13,329 -0.03(-0.37%)
Feb 02, 2024 7.430 7.430 7.280 7.298 27,624 -0.18(-2.44%)
Feb 01, 2024 7.608 7.608 7.450 7.480 29,569 -0.18(-2.35%)
Jan 31, 2024 7.490 7.660 7.460 7.660 52,278 +0.30(+4.08%)
Jan 30, 2024 7.210 7.370 7.210 7.360 10,130 +0.12(+1.65%)
Jan 29, 2024 7.360 7.360 7.230 7.240 30,544 -0.12(-1.69%)
Jan 26, 2024 7.310 7.380 7.235 7.365 75,976 +0.16(+2.25%)
Jan 25, 2024 7.120 7.250 7.060 7.203 49,667 -0.04(-0.53%)
Jan 24, 2024 7.220 7.280 7.110 7.241 34,516 -0.11(-1.48%)
Jan 23, 2024 7.470 7.470 7.350 7.350 3,397 -0.06(-0.80%)
Jan 22, 2024 7.360 7.445 7.320 7.410 37,939 -0.08(-1.07%)
Jan 19, 2024 7.700 7.720 7.470 7.490 54,567 -0.34(-4.34%)
Jan 18, 2024 7.930 7.950 7.820 7.830 33,377 -0.33(-4.04%)
Jan 17, 2024 8.180 8.310 8.130 8.160 38,434 +0.09(+1.10%)
Jan 16, 2024 8.170 8.180 8.000 8.071 31,244 -0.03(-0.38%)
Jan 12, 2024 8.100 8.165 8.080 8.102 11,163 -0.04(-0.46%)
Jan 11, 2024 8.150 8.350 8.100 8.140 42,594 -0.09(-1.09%)
Jan 10, 2024 8.390 8.390 8.210 8.230 9,060 -0.14(-1.71%)
Jan 09, 2024 8.490 8.490 8.350 8.373 9,382 -0.02(-0.26%)
Jan 08, 2024 8.640 8.640 8.380 8.395 34,223 -0.45(-5.05%)
Jan 05, 2024 8.860 8.880 8.695 8.841 35,263 +0.00(+0.01%)
Jan 04, 2024 8.830 8.840 8.710 8.840 3,838 +0.12(+1.38%)
Jan 03, 2024 8.710 8.720 8.595 8.720 37,392 +0.21(+2.45%)
Jan 02, 2024 8.360 8.614 8.346 8.511 19,006 +0.41(+5.11%)
Dec 29, 2023 8.010 8.150 8.010 8.098 3,587 +0.05(+0.68%)
Dec 28, 2023 8.030 8.044 8.010 8.044 1,989 -0.03(-0.33%)
Dec 27, 2023 8.100 8.110 8.060 8.070 5,091 +0.01(+0.07%)
Dec 26, 2023 8.081 8.081 8.064 8.064 1,967 -0.06(-0.75%)
Dec 22, 2023 8.070 8.130 8.070 8.125 8,684 -0.01(-0.17%)
Dec 21, 2023 8.220 8.260 8.120 8.139 8,648 -0.18(-2.18%)
Dec 20, 2023 8.120 8.320 8.030 8.320 12,279 +0.24(+2.98%)
Dec 19, 2023 8.109 8.109 8.079 8.079 7,021 -0.06(-0.73%)
Dec 18, 2023 8.237 8.237 8.109 8.138 13,126 +0.00(+0.03%)
Dec 15, 2023 8.148 8.192 8.089 8.135 4,944 -0.13(-1.58%)
Dec 14, 2023 8.197 8.374 8.178 8.266 23,503 +0.04(+0.46%)
Dec 13, 2023 8.266 8.345 8.228 8.228 2,930 -0.14(-1.63%)
Dec 12, 2023 8.503 8.503 8.355 8.365 23,236 -0.11(-1.28%)
Dec 11, 2023 8.650 8.650 8.473 8.473 13,239 -0.15(-1.71%)
Dec 08, 2023 8.709 8.758 8.606 8.620 11,617 -0.14(-1.57%)
Dec 07, 2023 8.857 8.916 8.739 8.758 10,522 -0.23(-2.52%)
Dec 06, 2023 8.709 8.994 8.709 8.985 38,067 +0.16(+1.78%)
Dec 05, 2023 9.034 9.034 8.823 8.827 7,094 -0.10(-1.10%)
Dec 04, 2023 8.857 9.103 8.857 8.925 39,945 +0.21(+2.37%)
Dec 01, 2023 8.837 8.857 8.670 8.719 13,603 -0.02(-0.26%)
Nov 30, 2023 8.739 8.869 8.739 8.742 8,309 -0.02(-0.19%)
Nov 29, 2023 8.591 8.758 8.571 8.758 4,074 -0.02(-0.21%)
Nov 28, 2023 8.827 8.837 8.777 8.777 3,022 -0.02(-0.24%)
Nov 27, 2023 8.798 8.827 8.758 8.798 16,515 +0.00(+0.01%)
Nov 24, 2023 8.798 8.847 8.788 8.797 6,982 +0.03(+0.33%)
Nov 22, 2023 8.758 8.788 8.645 8.768 12,728 -0.08(-0.86%)
Nov 21, 2023 8.788 8.886 8.768 8.845 18,488 +0.17(+2.02%)
Nov 20, 2023 8.925 8.925 8.660 8.670 10,294 -0.26(-2.87%)
Nov 17, 2023 8.916 9.004 8.896 8.925 11,018 +0.04(+0.44%)
Nov 16, 2023 8.994 9.024 8.886 8.886 14,559 -0.09(-0.99%)
Nov 15, 2023 8.925 9.004 8.896 8.975 163,708 -0.05(-0.55%)
Nov 14, 2023 9.053 9.103 8.975 9.024 13,269 -0.32(-3.47%)
Nov 13, 2023 9.398 9.447 9.349 9.349 19,223 +0.07(+0.74%)
Nov 10, 2023 9.673 9.673 9.260 9.280 213,880 -0.50(-5.13%)
Nov 09, 2023 9.672 9.801 9.575 9.782 15,272 +0.11(+1.12%)
Nov 08, 2023 9.772 9.772 9.664 9.673 11,299 -0.11(-1.16%)
Nov 07, 2023 9.910 9.969 9.737 9.787 25,113 -0.25(-2.45%)
Nov 06, 2023 10.03 10.14 10.01 10.03 8,149 -0.10(-1.02%)
Nov 03, 2023 10.36 10.41 10.09 10.14 30,445 -0.22(-2.09%)
Nov 02, 2023 10.46 10.50 10.32 10.35 25,320 -0.32(-3.00%)
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.