Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2023	11.04	11.04	10.67	10.67	14,358	-0.43(-3.89%)
Oct 31, 2023	11.25	11.41	11.10	11.10	8,202	-0.14(-1.27%)
Oct 30, 2023	11.34	11.43	11.20	11.25	13,877	-0.30(-2.56%)
Oct 27, 2023	11.53	11.60	11.30	11.54	158,168	-0.10(-0.85%)
Oct 26, 2023	11.23	11.72	11.13	11.64	25,700	+0.45(+4.05%)
Oct 25, 2023	10.89	11.27	10.81	11.19	17,024	+0.26(+2.37%)
Oct 24, 2023	11.00	11.12	10.93	10.93	21,399	-0.16(-1.43%)
Oct 23, 2023	11.23	11.29	10.90	11.09	26,344	-0.03(-0.27%)
Oct 20, 2023	10.73	11.13	10.73	11.12	25,430	+0.40(+3.71%)
Oct 19, 2023	10.55	10.79	10.40	10.72	14,021	+0.10(+0.97%)
Oct 18, 2023	10.47	10.67	10.43	10.62	35,306	+0.22(+2.08%)
Oct 17, 2023	10.51	10.68	10.30	10.40	41,629	+0.13(+1.24%)
Oct 16, 2023	10.38	10.43	10.20	10.27	14,737	-0.21(-2.04%)
Oct 13, 2023	10.19	10.57	10.15	10.49	22,272	+0.29(+2.87%)
Oct 12, 2023	10.18	10.30	10.03	10.19	13,013	-0.02(-0.18%)
Oct 11, 2023	10.30	10.35	10.21	10.21	5,785	-0.20(-1.90%)
Oct 10, 2023	10.39	10.42	10.23	10.41	39,847	-0.01(-0.14%)
Oct 09, 2023	10.65	10.75	10.40	10.43	30,679	-0.10(-0.92%)
Oct 06, 2023	11.15	11.15	10.43	10.52	30,559	-0.39(-3.60%)
Oct 05, 2023	10.93	11.18	10.91	10.92	15,180	-0.00(-0.03%)
Oct 04, 2023	11.25	11.25	10.92	10.92	15,490	-0.33(-2.92%)
Oct 03, 2023	10.95	11.33	10.87	11.25	22,676	+0.37(+3.39%)
Oct 02, 2023	11.07	11.09	10.81	10.88	10,052	-0.23(-2.08%)
Sep 29, 2023	10.90	11.18	10.87	11.11	13,252	-0.03(-0.23%)
Sep 28, 2023	11.50	11.50	11.12	11.14	18,469	-0.17(-1.49%)
Sep 27, 2023	11.29	11.51	11.23	11.30	13,223	-0.05(-0.42%)
Sep 26, 2023	11.14	11.42	11.08	11.35	29,455	+0.36(+3.26%)
Sep 25, 2023	11.07	11.08	10.97	10.99	133,833	-0.05(-0.43%)
Sep 22, 2023	10.89	11.04	10.81	11.04	8,588	-0.01(-0.05%)
Sep 21, 2023	11.04	11.05	10.84	11.05	34,767	+0.35(+3.24%)
Sep 20, 2023	10.36	10.70	10.34	10.70	7,386	+0.31(+3.03%)
Sep 19, 2023	10.49	10.57	10.39	10.39	20,711	+0.02(+0.16%)
Sep 18, 2023	10.41	10.49	10.34	10.37	12,385	-0.09(-0.87%)
Sep 15, 2023	10.27	10.51	10.27	10.46	24,121	+0.38(+3.72%)
Sep 14, 2023	10.10	10.21	10.05	10.08	9,775	-0.14(-1.35%)
Sep 13, 2023	10.34	10.34	10.11	10.22	45,486	-0.05(-0.47%)
Sep 12, 2023	10.06	10.32	10.06	10.27	12,334	+0.37(+3.73%)
Sep 11, 2023	9.824	10.05	9.785	9.902	7,481	-0.11(-1.12%)
Sep 08, 2023	10.10	10.10	9.887	10.01	12,195	-0.03(-0.31%)
Sep 07, 2023	10.16	10.19	9.989	10.05	24,881	+0.28(+2.83%)
Sep 06, 2023	9.591	9.873	9.591	9.769	12,584	+0.23(+2.36%)
Sep 05, 2023	9.649	9.707	9.485	9.544	7,577	-0.08(-0.78%)
Sep 01, 2023	9.552	9.694	9.552	9.620	7,584	-0.04(-0.41%)
Aug 31, 2023	9.629	9.717	9.610	9.660	3,088	-0.12(-1.24%)
Aug 30, 2023	9.921	9.921	9.736	9.781	9,581	-0.14(-1.41%)
Aug 29, 2023	10.35	10.39	9.873	9.920	11,505	-0.39(-3.81%)
Aug 28, 2023	10.36	10.46	10.30	10.31	13,758	-0.14(-1.38%)
Aug 25, 2023	10.65	10.80	10.40	10.46	10,749	-0.23(-2.17%)
Aug 24, 2023	9.941	10.70	9.941	10.69	23,868	+0.47(+4.57%)
Aug 23, 2023	10.49	10.49	10.14	10.22	57,578	-0.38(-3.58%)
Aug 22, 2023	10.37	10.63	10.34	10.60	20,201	+0.06(+0.61%)
Aug 21, 2023	10.86	10.86	10.53	10.54	11,713	-0.42(-3.87%)
Aug 18, 2023	11.23	11.23	10.95	10.96	17,751	-0.01(-0.05%)
Aug 17, 2023	10.69	11.03	10.69	10.97	8,554	+0.19(+1.78%)
Aug 16, 2023	10.66	10.79	10.53	10.78	11,289	+0.19(+1.77%)
Aug 15, 2023	10.50	10.62	10.42	10.59	8,839	+0.18(+1.72%)
Aug 14, 2023	10.75	10.75	10.41	10.41	29,294	-0.31(-2.89%)
Aug 11, 2023	10.75	10.79	10.61	10.72	29,006	+0.17(+1.58%)
Aug 10, 2023	10.34	10.59	10.20	10.55	31,401	+0.00(+0.00%)
Aug 09, 2023	10.30	10.60	10.30	10.55	29,135	+0.27(+2.64%)
Aug 08, 2023	10.26	10.46	10.26	10.28	5,361	+0.14(+1.33%)
Aug 07, 2023	10.13	10.24	10.05	10.14	15,672	-0.02(-0.19%)
Aug 04, 2023	9.843	10.19	9.843	10.16	16,307	+0.30(+3.05%)
Aug 03, 2023	9.941	9.999	9.775	9.864	37,882	+0.08(+0.80%)
Aug 02, 2023	9.561	9.862	9.561	9.785	40,544	+0.45(+4.79%)
Aug 01, 2023	9.454	9.454	9.308	9.338	126,428	-0.07(-0.79%)
Jul 31, 2023	9.368	9.430	9.357	9.412	6,872	-0.00(-0.03%)
Jul 28, 2023	9.474	9.503	9.357	9.415	13,968	-0.23(-2.42%)
Jul 27, 2023	9.338	9.746	9.289	9.649	125,137	+0.05(+0.51%)
Jul 26, 2023	9.425	9.727	9.425	9.600	23,139	+0.24(+2.59%)
Jul 25, 2023	9.532	9.532	9.304	9.358	4,312	-0.23(-2.42%)
Jul 24, 2023	9.493	9.620	9.493	9.591	121,937	-0.01(-0.12%)
Jul 21, 2023	9.581	9.603	9.406	9.603	29,279	+0.01(+0.15%)
Jul 20, 2023	9.367	9.598	9.357	9.588	11,576	+0.36(+3.91%)
Jul 19, 2023	9.153	9.289	9.124	9.228	143,633	+0.08(+0.84%)
Jul 18, 2023	9.435	9.484	9.104	9.151	19,761	-0.22(-2.38%)
Jul 17, 2023	9.542	9.542	9.338	9.374	13,277	-0.26(-2.68%)
Jul 14, 2023	9.522	9.668	9.404	9.632	10,918	+0.05(+0.51%)
Jul 13, 2023	9.775	9.775	9.561	9.583	9,993	-0.27(-2.74%)
Jul 12, 2023	9.931	9.931	9.766	9.853	23,232	-0.20(-2.03%)
Jul 11, 2023	10.03	10.12	10.02	10.06	4,783	-0.03(-0.29%)
Jul 10, 2023	10.17	10.30	10.09	10.09	8,627	-0.06(-0.57%)
Jul 07, 2023	10.08	10.14	9.912	10.14	12,574	+0.10(+0.97%)
Jul 06, 2023	10.14	10.27	10.04	10.05	19,110	+0.05(+0.49%)
Jul 05, 2023	9.921	9.999	9.921	9.999	3,897	+0.11(+1.08%)
Jul 03, 2023	9.834	9.970	9.834	9.892	5,276	+0.05(+0.49%)
Jun 30, 2023	10.01	10.01	9.785	9.843	24,601	-0.31(-3.09%)
Jun 29, 2023	10.16	10.26	10.13	10.16	8,255	-0.01(-0.07%)
Jun 28, 2023	10.26	10.29	10.07	10.16	11,076	-0.02(-0.16%)
Jun 27, 2023	10.49	10.49	10.14	10.18	15,471	-0.38(-3.63%)
Jun 26, 2023	10.40	10.56	10.26	10.56	10,335	+0.13(+1.29%)
Jun 23, 2023	10.51	10.51	10.31	10.43	14,391	+0.21(+2.03%)
Jun 22, 2023	10.50	10.50	10.22	10.22	7,878	-0.15(-1.41%)
Jun 21, 2023	10.15	10.45	10.15	10.37	15,285	+0.31(+3.10%)
Jun 20, 2023	10.08	10.17	9.938	10.06	13,745	+0.11(+1.10%)
Jun 16, 2023	9.678	9.947	9.655	9.947	20,105	+0.15(+1.57%)
Jun 15, 2023	10.05	10.05	9.726	9.794	23,488	-3.27(-25.06%)
May 08, 2023	13.04	13.21	13.02	13.07	11,353	+0.01(+0.07%)
May 05, 2023	13.38	13.42	12.94	13.06	31,771	-0.69(-5.03%)
May 04, 2023	13.73	13.78	13.63	13.75	44,312	+0.16(+1.20%)
May 03, 2023	13.24	13.59	13.24	13.59	7,020	+0.26(+1.97%)
May 02, 2023	13.14	13.45	13.10	13.32	18,429	+0.23(+1.73%)
May 01, 2023	13.06	13.15	13.01	13.10	14,322	-0.04(-0.29%)
Apr 28, 2023	13.40	13.40	13.12	13.14	12,690	-0.25(-1.90%)
Apr 27, 2023	13.88	13.90	13.38	13.39	15,622	-0.55(-3.93%)
Apr 26, 2023	13.86	14.06	13.68	13.94	59,366	-0.41(-2.86%)
Apr 25, 2023	14.00	14.41	13.92	14.35	41,542	+0.53(+3.83%)
Apr 24, 2023	13.81	13.92	13.71	13.82	22,429	+0.15(+1.09%)
Apr 21, 2023	13.67	13.81	13.62	13.67	14,178	+0.06(+0.47%)
Apr 20, 2023	13.70	13.70	13.37	13.61	23,717	+0.21(+1.55%)
Apr 19, 2023	13.49	13.58	13.35	13.40	16,799	+0.06(+0.45%)
Apr 18, 2023	13.14	13.36	13.11	13.34	22,826	-0.06(-0.47%)
Apr 17, 2023	13.52	13.61	13.38	13.40	17,258	-0.07(-0.53%)
Apr 14, 2023	13.36	13.57	13.27	13.47	14,466	+0.12(+0.94%)
Apr 13, 2023	13.69	13.71	13.27	13.35	16,403	-0.47(-3.41%)
Apr 12, 2023	13.57	13.85	13.51	13.82	10,204	+0.11(+0.77%)
Apr 11, 2023	13.53	13.72	13.51	13.71	35,065	+0.26(+1.93%)
Apr 10, 2023	13.73	13.80	13.44	13.45	18,481	+0.05(+0.36%)
Apr 06, 2023	13.83	13.86	13.35	13.40	40,272	-0.16(-1.20%)
Apr 05, 2023	13.44	13.73	13.44	13.57	47,567	+0.31(+2.32%)
Apr 04, 2023	13.04	13.29	13.04	13.26	11,678	+0.18(+1.38%)
Apr 03, 2023	13.08	13.33	13.08	13.08	11,267	+0.05(+0.38%)
Mar 31, 2023	13.38	13.41	13.03	13.03	23,409	-0.40(-2.95%)
Mar 30, 2023	13.65	13.65	13.40	13.42	49,979	-0.32(-2.31%)
Mar 29, 2023	13.87	13.94	13.65	13.74	61,608	-0.59(-4.10%)
Mar 28, 2023	14.41	14.56	14.33	14.33	47,963	+0.16(+1.11%)
Mar 27, 2023	13.86	14.25	13.86	14.17	16,646	+0.20(+1.44%)
Mar 24, 2023	14.28	14.28	13.97	13.97	6,344	-0.07(-0.48%)
Mar 23, 2023	14.19	14.19	13.67	14.04	20,798	-0.47(-3.24%)
Mar 22, 2023	14.21	14.51	13.62	14.51	33,501	+0.27(+1.92%)
Mar 21, 2023	14.33	14.47	14.17	14.24	14,853	-0.23(-1.58%)
Mar 20, 2023	14.58	14.66	14.45	14.46	13,389	-0.04(-0.27%)
Mar 17, 2023	14.34	14.60	14.17	14.50	41,942	+0.04(+0.28%)
Mar 16, 2023	15.55	15.55	14.40	14.46	37,290	-1.10(-7.08%)
Mar 15, 2023	16.01	16.01	15.44	15.57	12,585	+0.02(+0.15%)
Mar 14, 2023	15.87	15.97	15.50	15.54	38,303	-0.84(-5.14%)
Mar 13, 2023	17.03	17.05	15.99	16.38	57,869	-0.26(-1.53%)
Mar 10, 2023	16.20	16.83	16.12	16.64	44,016	+0.57(+3.56%)
Mar 09, 2023	15.43	16.09	15.16	16.07	22,320	+0.48(+3.07%)
Mar 08, 2023	15.81	15.91	15.54	15.59	6,069	-0.28(-1.75%)
Mar 07, 2023	15.41	15.87	15.37	15.87	19,854	+0.42(+2.72%)
Mar 06, 2023	15.45	15.49	15.02	15.45	37,222	-0.20(-1.28%)
Mar 03, 2023	16.15	16.17	15.60	15.65	15,539	-0.76(-4.65%)
Mar 02, 2023	17.05	17.05	16.26	16.41	17,467	-0.36(-2.16%)
Mar 01, 2023	16.60	16.85	16.57	16.77	11,010	+0.21(+1.27%)
Feb 28, 2023	16.58	16.61	16.38	16.56	5,481	-0.03(-0.17%)
Feb 27, 2023	16.56	16.61	16.27	16.59	21,474	-0.14(-0.85%)
Feb 24, 2023	16.78	16.92	16.65	16.73	18,247	+0.68(+4.21%)
Feb 23, 2023	15.98	16.55	15.94	16.06	33,149	-0.56(-3.39%)
Feb 22, 2023	16.58	16.78	16.29	16.62	41,953	+0.02(+0.12%)
Feb 21, 2023	16.28	16.60	16.14	16.60	34,837	+0.83(+5.26%)
Feb 17, 2023	15.72	16.05	15.66	15.77	22,006	+0.42(+2.73%)
Feb 16, 2023	15.28	15.41	14.94	15.35	18,804	+0.51(+3.41%)
Feb 15, 2023	15.12	15.19	14.80	14.85	12,255	-0.14(-0.95%)
Feb 14, 2023	15.44	15.59	14.88	14.99	22,817	-0.21(-1.38%)
Feb 13, 2023	15.58	15.64	15.14	15.20	51,426	-0.58(-3.68%)
Feb 10, 2023	15.86	15.96	15.65	15.78	42,389	+0.27(+1.71%)
Feb 09, 2023	14.68	15.63	14.68	15.51	17,440	+0.34(+2.26%)
Feb 08, 2023	14.70	15.24	14.57	15.17	13,799	+0.53(+3.65%)
Feb 07, 2023	15.31	15.34	14.57	14.64	24,480	-0.86(-5.57%)
Feb 06, 2023	15.53	15.60	15.31	15.50	39,132	+0.46(+3.03%)
Feb 03, 2023	15.48	15.48	14.55	15.04	41,823	+0.30(+2.05%)
Feb 02, 2023	15.18	15.32	14.52	14.74	77,079	-1.43(-8.85%)

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.

Ultrashort Technology -2X ETF (NY: REW )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Ultrashort Technology -2X ETF (NY: REW )

Historical Prices

Sections

Services