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

Ultrashort Technology -2X ETF (NY: REW )

13.92 -0.11 (-0.76%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 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 (%)
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%)
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.