ProShares Short Real Estate (REK)
NYSEARCA: REK · Real-Time Price · USD
16.33
+0.18 (1.10%)
Mar 6, 2026, 4:00 PM EST - Market closed
REK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.34 | 16.40 | 16.31 | 16.33 | 16.33 | 1.08% | 25,335 |
| Mar 5, 2026 | 16.17 | 16.26 | 16.15 | 16.15 | 16.15 | 1.04% | 11,050 |
| Mar 4, 2026 | 16.11 | 16.15 | 15.99 | 15.99 | 15.99 | -0.21% | 16,082 |
| Mar 3, 2026 | 16.25 | 16.25 | 15.98 | 16.02 | 16.02 | 0.55% | 6,350 |
| Mar 2, 2026 | 16.03 | 16.03 | 15.93 | 15.93 | 15.93 | -0.14% | 5,258 |
| Feb 27, 2026 | 16.00 | 16.02 | 15.90 | 15.96 | 15.96 | -0.53% | 6,506 |
| Feb 26, 2026 | 16.04 | 16.04 | 16.01 | 16.04 | 16.04 | -0.34% | 5,362 |
| Feb 25, 2026 | 16.05 | 16.12 | 16.05 | 16.09 | 16.09 | 0.65% | 8,662 |
| Feb 24, 2026 | 15.96 | 16.04 | 15.96 | 15.99 | 15.99 | -0.19% | 4,624 |
| Feb 23, 2026 | 16.19 | 16.19 | 15.95 | 16.02 | 16.02 | -0.19% | 6,779 |
| Feb 20, 2026 | 16.12 | 16.15 | 16.05 | 16.05 | 16.05 | -0.80% | 5,431 |
| Feb 19, 2026 | 16.10 | 16.21 | 16.10 | 16.18 | 16.18 | 0.43% | 3,395 |
| Feb 18, 2026 | 15.87 | 16.14 | 15.87 | 16.11 | 16.11 | 1.34% | 16,201 |
| Feb 17, 2026 | 16.02 | 16.07 | 15.89 | 15.90 | 15.90 | -1.02% | 18,439 |
| Feb 13, 2026 | 16.18 | 16.18 | 15.99 | 16.06 | 16.06 | -1.19% | 5,168 |
| Feb 12, 2026 | 16.08 | 16.26 | 15.99 | 16.25 | 16.25 | -0.28% | 13,536 |
| Feb 11, 2026 | 16.28 | 16.34 | 16.24 | 16.30 | 16.30 | 0.01% | 4,450 |
| Feb 10, 2026 | 16.50 | 16.50 | 16.26 | 16.30 | 16.30 | -1.32% | 4,059 |
| Feb 9, 2026 | 16.70 | 16.70 | 16.52 | 16.52 | 16.52 | -0.51% | 4,089 |
| Feb 6, 2026 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -1.79% | 51,099 |
| Feb 5, 2026 | 17.00 | 17.00 | 16.81 | 16.90 | 16.90 | 0.47% | 15,327 |
| Feb 4, 2026 | 16.98 | 17.02 | 16.75 | 16.82 | 16.82 | -1.50% | 23,991 |
| Feb 3, 2026 | 16.99 | 17.20 | 16.99 | 17.08 | 17.08 | 0.35% | 20,329 |
| Feb 2, 2026 | 16.89 | 17.02 | 16.80 | 17.02 | 17.02 | 1.19% | 32,588 |
| Jan 30, 2026 | 16.89 | 17.04 | 16.82 | 16.82 | 16.82 | -0.23% | 11,826 |
| Jan 29, 2026 | 17.04 | 17.05 | 16.82 | 16.86 | 16.86 | -1.18% | 20,643 |
| Jan 28, 2026 | 16.86 | 17.08 | 16.86 | 17.06 | 17.06 | 1.04% | 17,477 |
| Jan 27, 2026 | 16.92 | 16.93 | 16.86 | 16.89 | 16.89 | -0.03% | 5,421 |
| Jan 26, 2026 | 16.78 | 16.90 | 16.78 | 16.89 | 16.89 | 0.06% | 26,130 |
| Jan 23, 2026 | 16.88 | 17.00 | 16.86 | 16.88 | 16.88 | -0.25% | 9,638 |
| Jan 22, 2026 | 16.79 | 16.92 | 16.75 | 16.92 | 16.92 | 1.03% | 4,178 |
| Jan 21, 2026 | 16.69 | 16.88 | 16.68 | 16.75 | 16.75 | -0.36% | 15,831 |
| Jan 20, 2026 | 16.55 | 16.83 | 16.55 | 16.81 | 16.81 | 1.94% | 35,787 |
| Jan 16, 2026 | 16.74 | 16.74 | 16.45 | 16.49 | 16.49 | -1.26% | 19,576 |
| Jan 15, 2026 | 16.73 | 16.75 | 16.63 | 16.70 | 16.70 | -0.74% | 32,226 |
| Jan 14, 2026 | 16.93 | 16.98 | 16.83 | 16.83 | 16.83 | -1.09% | 8,468 |
| Jan 13, 2026 | 17.14 | 17.26 | 17.01 | 17.01 | 17.01 | -0.68% | 8,788 |
| Jan 12, 2026 | 17.24 | 17.24 | 17.06 | 17.13 | 17.13 | -0.22% | 12,878 |
| Jan 9, 2026 | 17.11 | 17.17 | 17.07 | 17.16 | 17.16 | -0.10% | 16,425 |
| Jan 8, 2026 | 17.32 | 17.32 | 17.11 | 17.18 | 17.18 | -0.75% | 17,058 |
| Jan 7, 2026 | 16.96 | 17.31 | 16.96 | 17.31 | 17.31 | 1.41% | 27,377 |
| Jan 6, 2026 | 17.15 | 17.20 | 17.03 | 17.07 | 17.07 | -0.64% | 4,530 |
| Jan 5, 2026 | 17.28 | 17.34 | 17.13 | 17.18 | 17.18 | -0.23% | 9,501 |
| Jan 2, 2026 | 17.21 | 17.32 | 17.15 | 17.22 | 17.22 | 0.06% | 18,501 |
| Dec 31, 2025 | 17.11 | 17.21 | 17.11 | 17.21 | 17.21 | 0.94% | 4,259 |
| Dec 30, 2025 | 17.11 | 17.11 | 17.05 | 17.05 | 17.05 | -0.24% | 3,066 |
| Dec 29, 2025 | 17.06 | 17.12 | 17.06 | 17.09 | 17.09 | -0.21% | 2,597 |
| Dec 26, 2025 | 17.11 | 17.21 | 17.11 | 17.13 | 17.13 | -0.08% | 6,505 |
| Dec 24, 2025 | 17.21 | 17.21 | 17.13 | 17.14 | 17.14 | -1.55% | 8,803 |
| Dec 23, 2025 | 17.47 | 17.48 | 17.41 | 17.41 | 17.26 | -0.01% | 5,439 |