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

Ultrashort Technology -2X ETF (NY: REW )

10.85 +0.03 (+0.26%)
Streaming Delayed Price Updated: 9:45 AM EDT, Sep 27, 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 (%)
Oct 30, 2015 780.32 789.27 779.97 786.64 103 +6.14(+0.79%)
Oct 29, 2015 788.04 788.22 779.97 780.49 124 +5.09(+0.66%)
Oct 28, 2015 786.99 794.18 774.18 775.40 176 -27.20(-3.39%)
Oct 27, 2015 794.80 802.61 792.08 802.61 127 +7.90(+0.99%)
Oct 26, 2015 793.02 796.11 792.25 794.71 62 +12.96(+1.66%)
Oct 23, 2015 789.09 791.02 775.58 781.75 530 -58.06(-6.91%)
Oct 22, 2015 855.79 855.79 834.11 839.82 164 -31.77(-3.64%)
Oct 21, 2015 861.75 871.58 855.44 871.58 103 +13.34(+1.55%)
Oct 20, 2015 863.16 863.16 858.25 858.25 28 -0.70(-0.08%)
Oct 19, 2015 862.63 865.97 858.60 858.95 2,444 -9.83(-1.13%)
Oct 16, 2015 862.63 868.77 862.63 868.77 128 +0.00(+0.00%)
Oct 15, 2015 868.77 868.77 868.77 868.77 8 -19.20(-2.16%)
Oct 14, 2015 887.98 887.98 887.98 887.98 6 +6.74(+0.76%)
Oct 13, 2015 875.80 882.64 875.80 881.24 79 +0.46(+0.05%)
Oct 12, 2015 879.02 880.78 877.73 880.78 1,601 -4.49(-0.51%)
Oct 09, 2015 888.96 890.19 880.71 885.27 113 -5.37(-0.60%)
Oct 08, 2015 907.56 907.56 889.84 890.64 78 -16.04(-1.77%)
Oct 07, 2015 894.86 916.51 892.82 906.68 43 +3.68(+0.41%)
Oct 06, 2015 912.04 913.50 903.00 903.00 130 -5.79(-0.64%)
Oct 05, 2015 928.41 929.50 904.93 908.79 384 -38.96(-4.11%)
Oct 02, 2015 978.12 978.12 947.75 947.75 289 -35.93(-3.65%)
Oct 01, 2015 991.46 991.46 983.68 983.68 97 +6.62(+0.68%)
Sep 30, 2015 993.39 999.18 977.07 977.07 632 -51.24(-4.98%)
Sep 29, 2015 994.79 1036 991.28 1028 453 +21.22(+2.11%)
Sep 28, 2015 977.42 1009 977.42 1007 1,698 +41.96(+4.35%)
Sep 25, 2015 945.02 974.08 942.14 965.13 384 +7.72(+0.81%)
Sep 24, 2015 983.98 992.51 953.90 957.41 261 +2.46(+0.26%)
Sep 23, 2015 967.94 967.94 954.95 954.95 40 -6.84(-0.71%)
Sep 22, 2015 958.92 974.54 953.90 961.79 234 +35.63(+3.85%)
Sep 21, 2015 943.37 946.31 925.64 926.17 530 -24.22(-2.55%)
Sep 18, 2015 948.28 950.39 935.47 950.39 444 +34.15(+3.73%)
Sep 17, 2015 917.11 920.90 910.90 916.23 279 +4.98(+0.55%)
Sep 16, 2015 922.66 924.41 911.25 911.25 318 -5.62(-0.61%)
Sep 15, 2015 937.22 940.38 916.87 916.87 410 -30.50(-3.22%)
Sep 14, 2015 936.70 949.86 936.70 947.37 231 +6.28(+0.67%)
Sep 11, 2015 960.06 960.06 940.93 941.09 81 -16.50(-1.72%)
Sep 10, 2015 970.57 972.68 947.23 957.58 213 -14.22(-1.46%)
Sep 09, 2015 933.35 971.80 933.35 971.80 97 +22.82(+2.40%)
Sep 08, 2015 979.00 979.00 947.88 948.98 229 -55.04(-5.48%)
Sep 04, 2015 1002 1004 1004 1004 239 +23.97(+2.45%)
Sep 03, 2015 969.19 980.05 953.55 980.05 475 -7.37(-0.75%)
Sep 02, 2015 998.48 1016 987.42 987.42 436 -34.75(-3.40%)
Sep 01, 2015 1005 1035 991.81 1022 1,819 +74.41(+7.85%)
Aug 31, 2015 961.01 961.01 945.12 947.75 94 -3.51(-0.37%)
Aug 28, 2015 956.88 961.09 950.91 951.26 155 -10.00(-1.04%)
Aug 27, 2015 978.47 998.13 957.06 961.27 653 -43.00(-4.28%)
Aug 26, 2015 1053 1087 1002 1004 847 -113.55(-10.16%)
Aug 25, 2015 1014 1118 965.31 1118 602 +29.66(+2.73%)
Aug 24, 2015 1117 1682 1022 1088 4,560 +65.46(+6.40%)
Aug 21, 2015 980.92 1023 957.23 1023 645 +77.05(+8.15%)
Aug 20, 2015 926.17 947.05 926.17 945.65 211 +46.51(+5.17%)
Aug 19, 2015 908.62 908.62 887.73 899.14 207 +9.30(+1.05%)
Aug 18, 2015 882.29 889.84 882.29 889.84 18 +1.23(+0.14%)
Aug 14, 2015 888.61 888.61 888.61 888.61 18 +2.98(+0.34%)
Aug 13, 2015 888.78 895.10 885.62 885.62 50 -8.60(-0.96%)
Aug 12, 2015 918.27 931.43 894.22 894.22 67 -9.48(-1.05%)
Aug 11, 2015 882.99 903.70 882.99 903.70 17 +32.80(+3.77%)
Aug 10, 2015 873.49 873.49 870.90 870.90 31 -40.00(-4.39%)
Aug 07, 2015 910.02 913.46 903.00 910.90 141 +9.48(+1.05%)
Aug 06, 2015 901.07 906.51 899.32 901.42 276 +17.02(+1.92%)
Aug 05, 2015 897.73 897.73 884.40 884.40 37 -17.02(-1.89%)
Aug 04, 2015 896.51 903.07 896.51 901.42 118 +8.25(+0.92%)
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.