ProShares Short Real Estate (REK)
NYSEARCA: REK · Real-Time Price · USD
16.79
+0.36 (2.19%)
Oct 28, 2025, 4:00 PM EDT - Market closed
REK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 16.54 | 16.79 | 16.54 | 16.79 | 16.79 | 2.22% | 10,540 |
| Oct 27, 2025 | 16.47 | 16.50 | 16.40 | 16.43 | 16.43 | 0.03% | 2,351 |
| Oct 24, 2025 | 16.38 | 16.42 | 16.37 | 16.42 | 16.42 | -0.41% | 25,892 |
| Oct 23, 2025 | 16.60 | 16.61 | 16.46 | 16.49 | 16.49 | 0.07% | 14,858 |
| Oct 22, 2025 | 16.50 | 16.56 | 16.45 | 16.48 | 16.48 | -0.43% | 8,060 |
| Oct 21, 2025 | 16.57 | 16.57 | 16.45 | 16.55 | 16.55 | 0.30% | 9,465 |
| Oct 20, 2025 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -0.91% | 6,287 |
| Oct 17, 2025 | 16.83 | 16.83 | 16.64 | 16.65 | 16.65 | -0.61% | 13,818 |
| Oct 16, 2025 | 16.66 | 16.75 | 16.63 | 16.75 | 16.75 | 0.23% | 6,870 |
| Oct 15, 2025 | 16.81 | 16.81 | 16.65 | 16.71 | 16.71 | -1.39% | 18,053 |
| Oct 14, 2025 | 17.10 | 17.12 | 16.93 | 16.95 | 16.95 | -0.95% | 29,878 |
| Oct 13, 2025 | 17.16 | 17.20 | 17.11 | 17.11 | 17.11 | -0.47% | 4,026 |
| Oct 10, 2025 | 17.03 | 17.21 | 17.02 | 17.19 | 17.19 | 1.13% | 33,742 |
| Oct 9, 2025 | 16.95 | 17.04 | 16.94 | 17.00 | 17.00 | 0.48% | 17,561 |
| Oct 8, 2025 | 16.88 | 16.94 | 16.85 | 16.92 | 16.92 | 0.49% | 5,302 |
| Oct 7, 2025 | 16.83 | 16.85 | 16.79 | 16.84 | 16.84 | 0.35% | 4,104 |
| Oct 6, 2025 | 16.73 | 16.78 | 16.69 | 16.78 | 16.78 | 1.09% | 17,200 |
| Oct 3, 2025 | 16.51 | 16.60 | 16.47 | 16.60 | 16.60 | -0.44% | 2,040 |
| Oct 2, 2025 | 16.67 | 16.70 | 16.66 | 16.67 | 16.67 | 0.66% | 2,483 |
| Oct 1, 2025 | 16.58 | 16.60 | 16.50 | 16.56 | 16.56 | 0.08% | 4,300 |
| Sep 30, 2025 | 16.73 | 16.73 | 16.55 | 16.55 | 16.55 | -0.56% | 4,934 |
| Sep 29, 2025 | 16.61 | 16.67 | 16.61 | 16.64 | 16.64 | -0.07% | 11,393 |
| Sep 26, 2025 | 16.84 | 16.84 | 16.65 | 16.66 | 16.66 | -0.93% | 5,353 |
| Sep 25, 2025 | 16.72 | 16.81 | 16.72 | 16.81 | 16.81 | 0.24% | 4,636 |
| Sep 24, 2025 | 16.74 | 16.77 | 16.68 | 16.77 | 16.77 | 0.07% | 4,745 |
| Sep 23, 2025 | 16.83 | 16.83 | 16.76 | 16.76 | 16.61 | -0.66% | 7,496 |
| Sep 22, 2025 | 16.97 | 16.97 | 16.87 | 16.87 | 16.72 | -0.32% | 8,057 |
| Sep 19, 2025 | 16.85 | 16.93 | 16.83 | 16.93 | 16.77 | 0.58% | 9,345 |
| Sep 18, 2025 | 16.86 | 16.87 | 16.77 | 16.83 | 16.68 | -0.19% | 4,921 |
| Sep 17, 2025 | 16.69 | 16.86 | 16.60 | 16.86 | 16.71 | 0.09% | 2,962 |
| Sep 16, 2025 | 16.82 | 16.86 | 16.73 | 16.84 | 16.69 | 0.62% | 3,349 |
| Sep 15, 2025 | 16.79 | 16.79 | 16.67 | 16.74 | 16.59 | 0.31% | 6,976 |
| Sep 12, 2025 | 16.66 | 16.72 | 16.65 | 16.69 | 16.54 | 0.36% | 6,333 |
| Sep 11, 2025 | 16.78 | 16.78 | 16.60 | 16.63 | 16.48 | -1.50% | 5,810 |
| Sep 10, 2025 | 16.94 | 16.94 | 16.78 | 16.88 | 16.73 | -0.13% | 7,319 |
| Sep 9, 2025 | 16.94 | 16.97 | 16.87 | 16.90 | 16.75 | 0.14% | 5,195 |
| Sep 8, 2025 | 17.20 | 17.20 | 16.88 | 16.88 | 16.73 | 0.65% | 7,343 |
| Sep 5, 2025 | 16.76 | 16.86 | 16.67 | 16.77 | 16.62 | -0.95% | 8,731 |
| Sep 4, 2025 | 16.92 | 17.05 | 16.92 | 16.93 | 16.78 | -0.60% | 2,900 |
| Sep 3, 2025 | 16.98 | 17.10 | 16.96 | 17.03 | 16.88 | 0.25% | 6,442 |
| Sep 2, 2025 | 16.83 | 17.04 | 16.83 | 16.99 | 16.84 | 1.77% | 15,164 |
| Aug 29, 2025 | 16.75 | 16.75 | 16.69 | 16.69 | 16.54 | -0.49% | 2,665 |
| Aug 28, 2025 | 16.80 | 16.82 | 16.78 | 16.78 | 16.63 | 0.33% | 647 |
| Aug 27, 2025 | 16.75 | 16.77 | 16.70 | 16.72 | 16.57 | -0.39% | 2,890 |
| Aug 26, 2025 | 16.80 | 16.82 | 16.74 | 16.79 | 16.63 | 0.33% | 3,131 |
| Aug 25, 2025 | 16.64 | 16.76 | 16.64 | 16.73 | 16.58 | 0.46% | 6,568 |
| Aug 22, 2025 | 16.79 | 16.80 | 16.55 | 16.65 | 16.51 | -1.54% | 14,560 |
| Aug 21, 2025 | 16.91 | 16.95 | 16.86 | 16.91 | 16.76 | 0.55% | 1,839 |
| Aug 20, 2025 | 16.82 | 16.88 | 16.70 | 16.82 | 16.67 | -0.54% | 3,894 |
| Aug 19, 2025 | 17.00 | 17.01 | 16.91 | 16.91 | 16.76 | -1.70% | 6,081 |