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

Ultrashort Technology -2X ETF (NY: REW )

15.27 -0.48 (-3.02%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 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%)
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.