Skip to main content
ProShares Short Real Estate (REK)
NYSEARCA: REK · Real-Time Price · USD
16.90
+0.04 (0.26%)
Dec 11, 2024, 3:52 PM EST - Market closed

REK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 10, 202416.7616.8916.7216.8616.861.68%5,898
Dec 9, 202416.5816.6116.5416.5816.58-0.16%3,483
Dec 6, 202416.5816.6616.5816.6116.610.13%3,949
Dec 5, 202416.6116.6716.5916.5916.590.35%3,854
Dec 4, 202416.5316.6316.5316.5316.530.24%7,928
Dec 3, 202416.4216.4916.4216.4916.490.67%3,565
Dec 2, 202416.1716.4216.1716.3816.381.56%3,454
Nov 29, 202415.9816.1415.9816.1316.130.57%3,913
Nov 27, 202416.1516.1515.9716.0416.04-0.63%7,377
Nov 26, 202416.2616.2916.1216.1416.14-0.56%9,500
Nov 25, 202416.3316.3316.2016.2316.23-1.24%11,785
Nov 22, 202416.4816.4816.4316.4316.43-0.82%2,292
Nov 21, 202416.5916.6616.5416.5716.57-0.62%3,256
Nov 20, 202416.7116.7716.6716.6716.670.26%7,498
Nov 19, 202416.7116.7816.6116.6316.63-0.54%13,831
Nov 18, 202416.8916.9516.7216.7216.72-0.77%6,465
Nov 15, 202416.9317.0016.8416.8516.85-0.12%12,261
Nov 14, 202416.7816.8716.7816.8716.871.02%5,889
Nov 13, 202416.6416.7316.6316.7016.70-0.79%6,198
Nov 12, 202416.6216.8516.6216.8316.831.22%7,803
Nov 11, 202416.4616.6316.4616.6316.630.95%3,737
Nov 8, 202416.6016.6416.4616.4716.47-1.70%9,373
Nov 7, 202416.8816.9416.7416.7616.76-1.19%11,852
Nov 6, 202416.5217.1116.5116.9616.962.85%11,559
Nov 5, 202416.8116.8116.4916.4916.49-1.55%28,417
Nov 4, 202416.8716.9116.7416.7516.75-1.02%9,073
Nov 1, 202416.6416.9516.6216.9216.921.15%31,618
Oct 31, 202416.5716.7316.5116.7316.731.83%5,333
Oct 30, 202416.4516.4516.3516.4316.43-0.46%6,334
Oct 29, 202416.4116.5116.3916.5116.510.95%10,416
Oct 28, 202416.2216.3616.2216.3516.35-0.24%2,517
Oct 25, 202416.1016.3916.1016.3916.390.92%5,669
Oct 24, 202416.2616.2716.2316.2416.24-0.26%7,125
Oct 23, 202416.4916.4916.2716.2816.28-0.97%21,570
Oct 22, 202416.5516.5516.4016.4416.44-0.11%10,626
Oct 21, 202416.2516.4816.1816.4616.461.98%10,875
Oct 18, 202416.2616.2616.1416.1416.14-0.62%6,798
Oct 17, 202416.2216.2816.2116.2416.240.81%5,252
Oct 16, 202416.2316.2316.1116.1116.11-1.17%7,766
Oct 15, 202416.3516.3516.1816.3016.30-1.15%8,657
Oct 14, 202416.6316.6316.4716.4916.49-0.72%5,478
Oct 11, 202416.7016.7016.6116.6116.61-0.88%2,617
Oct 10, 202416.7416.8116.7416.7616.760.82%3,560
Oct 9, 202416.6416.7216.6116.6216.62-0.02%6,337
Oct 8, 202416.6816.6916.6316.6316.63-0.34%36,231
Oct 7, 202416.6516.7416.6516.6816.680.85%10,238
Oct 4, 202416.5716.6816.5316.5416.540.59%16,826
Oct 3, 202416.4016.4716.4016.4416.441.06%33,062
Oct 2, 202416.3316.3716.2716.2716.270.40%6,463
Oct 1, 202416.1116.2816.1116.2116.210.71%5,276
Sep 30, 202416.1916.2416.0916.0916.09-0.86%6,813
Sep 27, 202416.1816.2316.1516.2316.230.12%5,071
Sep 26, 202416.1516.2716.1316.2116.210.76%20,043
Sep 25, 202416.0916.1015.9816.0916.09-1.31%12,284
Sep 24, 202416.3716.3716.2716.3016.01-0.04%5,182
Sep 23, 202416.3616.3816.3116.3116.02-1.15%8,288
Sep 20, 202416.5516.5816.4816.5016.200.41%15,622
Sep 19, 202416.2416.5116.2416.4316.140.25%21,920
Sep 18, 202416.4016.4016.2916.3916.100.24%7,179
Sep 17, 202416.2516.3816.2516.3516.060.68%6,640
Sep 16, 202416.1316.2416.1316.2415.95-0.06%8,160
Sep 13, 202416.2516.3416.2516.2515.96-0.74%7,713
Sep 12, 202416.3016.4916.3016.3716.08-0.07%1,684
Sep 11, 202416.4616.6716.3816.3816.090.20%7,021
Sep 10, 202416.5616.6016.3516.3516.06-1.65%15,864
Sep 9, 202416.8016.8016.6016.6316.33-1.28%14,159
Sep 6, 202416.8416.9716.8316.8416.540.30%5,232
Sep 5, 202416.7316.8416.6516.7916.490.42%8,848
Sep 4, 202416.8116.8316.6616.7216.42-0.48%8,638
Sep 3, 202416.8916.8916.7216.8016.50-0.17%10,057
Aug 30, 202416.8916.9816.8316.8316.53-0.66%11,166
Aug 29, 202416.8917.0416.8916.9416.640.21%7,709
Aug 28, 202416.8716.9716.8716.9016.600.40%1,418
Aug 27, 202416.9216.9216.8416.8416.54-0.34%9,224
Aug 26, 202416.7316.8916.7316.8916.590.50%23,049
Aug 23, 202417.0817.1316.8116.8116.51-2.04%23,291
Aug 22, 202417.2617.2617.1617.1616.85-0.73%9,201
Aug 21, 202417.3317.3817.2917.2916.98-0.33%7,105
Aug 20, 202417.3717.3917.3417.3417.03-0.10%4,431
Aug 19, 202417.4317.4517.3317.3617.05-0.62%3,990
Aug 16, 202417.3917.5317.3917.4717.160.17%10,017
Aug 15, 202417.3417.4517.3417.4417.130.29%4,163
Aug 14, 202417.4017.4617.3117.3917.08-0.32%7,936
Aug 13, 202417.4717.5017.4117.4517.13-0.72%7,790
Aug 12, 202417.4317.6417.4317.5717.260.77%3,572
Aug 9, 202417.5917.5917.4217.4417.13-0.47%2,932
Aug 8, 202417.6017.6017.5117.5217.21-0.91%2,697
Aug 7, 202417.4617.6817.2617.6817.370.79%18,779
Aug 6, 202417.8917.9217.4017.5417.23-2.32%4,416
Aug 5, 202417.7117.9717.4517.9617.643.31%47,663
Aug 2, 202417.4817.5417.2817.3817.07-0.32%13,351
Aug 1, 202417.4417.6017.4017.4417.13-1.36%11,450
Jul 31, 202417.6217.7417.5017.6817.360.23%9,570
Jul 30, 202417.7117.7417.6417.6417.32-0.73%19,078
Jul 29, 202417.8517.9117.7617.7717.45-0.68%110,615
Jul 26, 202417.9918.0217.8917.8917.57-1.42%4,993
Jul 25, 202417.9918.1817.8318.1517.820.38%13,724
Jul 24, 202417.8918.0817.7318.0817.761.51%9,532
Jul 23, 202417.7617.8617.7517.8117.490.06%6,123
Jul 22, 202417.9917.9917.7817.8017.48-0.96%6,563