UK markets closed

ProShares UltraShort Technology (REW)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.16+0.04 (+0.26%)
At close: 03:28PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202414.2314.2314.1314.1614.1611,603
08 May 202414.1514.1714.1214.1214.121,800
07 May 202414.0514.1914.0514.1914.1910,300
06 May 202414.2814.3214.1314.1314.138,900
03 May 202414.5414.5414.3414.4314.4323,500
02 May 202415.4015.7315.2515.3415.348,600
01 May 202415.6215.6815.1415.6715.6711,900
30 Apr 202414.8415.4114.7715.4115.4114,600
29 Apr 202414.8014.8714.7314.7614.7615,500
26 Apr 202415.0315.0314.7414.8614.867,600
25 Apr 202415.5815.6515.1915.2315.2310,900
24 Apr 202414.9915.2314.9815.1215.125,000
23 Apr 202415.5415.5515.2115.2715.2723,200
22 Apr 202415.7116.0615.5415.7515.7555,800
19 Apr 202415.5516.0915.4216.0316.0348,400
18 Apr 202415.0815.3915.0015.3915.3919,100
17 Apr 202414.4915.0014.4915.0015.0017,700
16 Apr 202414.6114.6514.4614.5514.5512,300
15 Apr 202413.8814.6213.8814.6214.6220,500
12 Apr 202413.8114.1213.8114.0514.0515,400
11 Apr 202414.1114.1313.6113.6113.618,400
10 Apr 202414.2614.2814.0914.1814.1868,200
10 Apr 20241:2 Stock split
09 Apr 202414.1214.1213.9013.9013.901,750
08 Apr 202413.8814.0413.8813.9813.98500
05 Apr 202414.1214.1213.8213.9013.9010,150
04 Apr 202413.5014.2613.5014.2614.268,850
03 Apr 202414.0014.0013.7013.8013.807,900
02 Apr 202414.0014.0813.8613.8613.869,250
01 Apr 202413.4413.6613.4013.6413.6419,000
28 Mar 202413.6413.6813.6213.6213.622,950
27 Mar 202413.6813.8213.6213.6213.629,600
26 Mar 202413.5613.7813.5013.7813.7811,600
25 Mar 202413.7413.9013.5413.6413.6424,000
22 Mar 202413.4413.5213.3813.4213.422,700
21 Mar 202413.1413.4613.1013.4013.4060,600
20 Mar 202413.7013.8413.4413.5013.5010,650
20 Mar 20240.092 Dividend
19 Mar 202414.2414.2613.8813.9013.8117,050
18 Mar 202413.9414.0213.7414.0213.9320,500
15 Mar 202414.0014.2414.0014.1614.0726,250
14 Mar 202413.6413.8413.5013.7413.6510,000
13 Mar 202413.4613.7813.4613.7213.6310,700
12 Mar 202413.6613.9013.4013.4013.3118,800
11 Mar 202414.0814.1613.9214.0013.9120,300
08 Mar 202413.5013.9213.2813.9213.8311,600
07 Mar 202413.7213.7213.4213.4613.3711,150
06 Mar 202413.8414.0213.7413.9413.8517,950
05 Mar 202413.7014.2613.7014.1814.0924,900
04 Mar 202413.4813.5213.3613.4613.377,350
01 Mar 202413.8213.8213.4413.4813.3924,600
29 Feb 202414.1214.2813.9213.9613.876,400
28 Feb 202414.3214.3814.2214.2614.173,150
27 Feb 202414.1814.3414.1214.1214.034,450
26 Feb 202414.0214.1814.0214.1414.053,850
23 Feb 202413.9614.2613.8614.1414.058,500
22 Feb 202414.3014.3814.0614.1014.0135,700
21 Feb 202415.2415.4215.1415.1415.0416,450
20 Feb 202414.8215.1814.7414.9214.8225,200
16 Feb 202414.2014.6214.2014.6014.5013,900
15 Feb 202414.4414.4814.3414.3614.264,950
14 Feb 202414.3014.5214.2614.2814.1911,700
13 Feb 202414.7614.7814.4414.6014.5019,150
12 Feb 202413.8814.1013.8214.1014.015,450
09 Feb 202414.1814.1813.8413.8613.774,850
08 Feb 202414.3814.3814.1814.2614.1713,150
07 Feb 202414.5414.5814.3414.3614.268,300
06 Feb 202414.7214.9014.7214.7614.668,300
05 Feb 202414.6014.8014.5014.5414.446,650
02 Feb 202414.8614.8614.5614.6014.5013,800
01 Feb 202415.2215.2214.9014.9614.8616,050
31 Jan 202414.9815.3214.9215.3215.2226,150
30 Jan 202414.4214.7414.4214.7214.625,050
29 Jan 202414.7214.7214.4614.4814.3815,250
26 Jan 202414.6214.7614.4814.7414.6438,000
25 Jan 202414.2414.5014.1214.4014.3024,850
24 Jan 202414.4414.5614.2214.4814.3817,250
23 Jan 202414.9414.9414.7014.7014.601,700
22 Jan 202414.7214.9014.6414.8214.7218,950
19 Jan 202415.4015.4414.9414.9814.8827,300
18 Jan 202415.8615.9015.6415.6615.5616,700
17 Jan 202416.3616.6216.2616.3216.2119,200
16 Jan 202416.3416.3616.0016.1416.0315,600
12 Jan 202416.2016.3216.1616.2016.095,600
11 Jan 202416.3016.7016.2016.2816.1721,300
10 Jan 202416.7816.7816.4216.4616.354,550
09 Jan 202416.9816.9816.7016.7416.634,700
08 Jan 202417.2817.2816.7616.8016.6917,100
05 Jan 202417.7217.7617.4017.6817.5617,650
04 Jan 202417.6617.6817.4217.6817.561,900
03 Jan 202417.4217.4417.2017.4417.3218,700
02 Jan 202416.7217.2216.7017.0216.919,500
29 Dec 202316.0216.3016.0216.2016.091,800
28 Dec 202316.0616.0816.0216.0815.971,000
27 Dec 202316.2016.2216.1216.1416.032,550
26 Dec 202316.1616.1616.1216.1216.011,000
22 Dec 202316.1416.2616.1416.2416.134,350
21 Dec 202316.4416.5216.2416.2816.174,300
20 Dec 202316.2416.6416.0616.6416.536,150
20 Dec 20230.131 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...