ProShares Short Real Estate (REK)
NYSEARCA: REK · Real-Time Price · USD
17.05
0.00 (0.01%)
At close: Mar 28, 2025, 3:56 PM
17.28
+0.23 (1.37%)
Pre-market: Mar 31, 2025, 6:19 AM EDT
REK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.92 | 17.14 | 16.92 | 17.05 | 17.05 | 0.01% | 6,769 |
| Mar 27, 2025 | 17.07 | 17.07 | 16.87 | 17.05 | 17.05 | 0.29% | 1,683 |
| Mar 26, 2025 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | -1.37% | 3,868 |
| Mar 25, 2025 | 17.05 | 17.27 | 17.05 | 17.24 | 17.09 | 1.25% | 3,714 |
| Mar 24, 2025 | 17.05 | 17.11 | 17.01 | 17.03 | 16.88 | -1.41% | 9,560 |
| Mar 21, 2025 | 17.21 | 17.33 | 17.18 | 17.27 | 17.12 | 1.11% | 7,186 |
| Mar 20, 2025 | 17.10 | 17.10 | 17.05 | 17.08 | 16.93 | 0.09% | 2,401 |
| Mar 19, 2025 | 17.05 | 17.15 | 17.01 | 17.07 | 16.92 | -0.15% | 6,291 |
| Mar 18, 2025 | 16.95 | 17.10 | 16.95 | 17.09 | 16.94 | 0.71% | 2,740 |
| Mar 17, 2025 | 17.25 | 17.25 | 16.92 | 16.97 | 16.82 | -1.74% | 10,140 |
| Mar 14, 2025 | 17.50 | 17.52 | 17.27 | 17.27 | 17.12 | -2.10% | 27,795 |
| Mar 13, 2025 | 17.32 | 17.64 | 17.25 | 17.64 | 17.49 | 2.17% | 12,292 |
| Mar 12, 2025 | 17.26 | 17.29 | 17.21 | 17.27 | 17.11 | 0.27% | 6,431 |
| Mar 11, 2025 | 17.10 | 17.29 | 16.96 | 17.22 | 17.07 | 1.06% | 33,933 |
| Mar 10, 2025 | 16.81 | 17.09 | 16.80 | 17.04 | 16.89 | 1.09% | 7,590 |
| Mar 7, 2025 | 16.87 | 17.04 | 16.79 | 16.86 | 16.71 | -0.61% | 12,116 |
| Mar 6, 2025 | 16.79 | 16.96 | 16.78 | 16.96 | 16.81 | 2.93% | 13,208 |
| Mar 5, 2025 | 16.75 | 16.75 | 16.46 | 16.48 | 16.33 | -1.00% | 5,098 |
| Mar 4, 2025 | 16.45 | 16.67 | 16.45 | 16.64 | 16.50 | 1.18% | 8,353 |
| Mar 3, 2025 | 16.56 | 16.56 | 16.35 | 16.45 | 16.31 | -0.86% | 28,127 |
| Feb 28, 2025 | 16.74 | 16.77 | 16.59 | 16.59 | 16.45 | -0.63% | 5,980 |
| Feb 27, 2025 | 16.72 | 16.79 | 16.61 | 16.70 | 16.55 | -0.38% | 9,378 |
| Feb 26, 2025 | 16.61 | 16.79 | 16.61 | 16.76 | 16.61 | 0.62% | 3,711 |
| Feb 25, 2025 | 16.92 | 16.92 | 16.59 | 16.66 | 16.51 | -1.20% | 15,228 |
| Feb 24, 2025 | 16.92 | 16.98 | 16.77 | 16.86 | 16.71 | -0.27% | 23,549 |
| Feb 21, 2025 | 16.78 | 16.97 | 16.78 | 16.91 | 16.76 | 0.79% | 3,363 |
| Feb 20, 2025 | 16.96 | 16.96 | 16.77 | 16.77 | 16.63 | -0.69% | 3,400 |
| Feb 19, 2025 | 16.99 | 17.02 | 16.89 | 16.89 | 16.74 | -0.12% | 4,530 |
| Feb 18, 2025 | 16.95 | 17.00 | 16.89 | 16.91 | 16.76 | -0.24% | 6,948 |
| Feb 14, 2025 | 16.82 | 16.95 | 16.79 | 16.95 | 16.80 | 0.18% | 2,804 |
| Feb 13, 2025 | 17.08 | 17.08 | 16.87 | 16.92 | 16.77 | -0.65% | 6,483 |
| Feb 12, 2025 | 17.11 | 17.14 | 16.98 | 17.03 | 16.88 | 0.87% | 4,375 |
| Feb 11, 2025 | 16.97 | 16.97 | 16.88 | 16.88 | 16.74 | -0.45% | 1,949 |
| Feb 10, 2025 | 17.02 | 17.09 | 16.94 | 16.96 | 16.81 | -0.12% | 7,397 |
| Feb 7, 2025 | 16.93 | 17.00 | 16.93 | 16.98 | 16.83 | 0.41% | 5,030 |
| Feb 6, 2025 | 16.91 | 17.01 | 16.91 | 16.91 | 16.76 | -0.24% | 8,034 |
| Feb 5, 2025 | 17.08 | 17.18 | 16.94 | 16.95 | 16.80 | -1.51% | 11,106 |
| Feb 4, 2025 | 17.47 | 17.47 | 17.19 | 17.21 | 17.06 | -0.01% | 6,735 |
| Feb 3, 2025 | 17.44 | 17.48 | 17.17 | 17.21 | 17.06 | 0.30% | 22,990 |
| Jan 31, 2025 | 17.18 | 17.19 | 17.03 | 17.16 | 17.01 | -0.08% | 6,124 |
| Jan 30, 2025 | 17.14 | 17.19 | 17.04 | 17.17 | 17.02 | -1.06% | 19,859 |
| Jan 29, 2025 | 17.05 | 17.42 | 17.05 | 17.36 | 17.21 | 1.15% | 32,561 |
| Jan 28, 2025 | 17.03 | 17.20 | 17.02 | 17.16 | 17.01 | 1.26% | 45,258 |
| Jan 27, 2025 | 17.11 | 17.16 | 16.95 | 16.95 | 16.80 | -0.98% | 3,029 |
| Jan 24, 2025 | 17.19 | 17.20 | 17.07 | 17.11 | 16.96 | -0.31% | 6,196 |
| Jan 23, 2025 | 17.29 | 17.43 | 17.17 | 17.17 | 17.02 | -0.76% | 4,004 |
| Jan 22, 2025 | 17.00 | 17.30 | 17.00 | 17.30 | 17.15 | 1.84% | 5,152 |
| Jan 21, 2025 | 17.16 | 17.16 | 16.99 | 16.99 | 16.84 | -1.80% | 7,890 |
| Jan 17, 2025 | 17.27 | 17.30 | 17.21 | 17.30 | 17.15 | 0.05% | 6,522 |
| Jan 16, 2025 | 17.64 | 17.64 | 17.29 | 17.29 | 17.14 | -2.15% | 13,793 |