Skip to main content
ProShares Short Real Estate (REK)
NYSEARCA: REK · Real-Time Price · USD
17.30
+0.01 (0.05%)
Jan 17, 2025, 3:58 PM EST - Market closed

REK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202517.2717.3017.2117.3017.300.05%6,522
Jan 16, 202517.6417.6417.2917.2917.29-2.15%13,793
Jan 15, 202517.2117.6817.2117.6717.67-0.51%46,599
Jan 14, 202517.8417.8817.7117.7617.76-0.83%21,309
Jan 13, 202518.1018.1817.9117.9117.91-1.22%95,088
Jan 10, 202518.0318.1417.9518.1318.132.50%43,272
Jan 8, 202517.8617.8817.6917.6917.69-0.30%9,217
Jan 7, 202517.5817.7917.5817.7417.740.61%8,245
Jan 6, 202517.3317.6317.3317.6317.631.46%6,165
Jan 3, 202517.6017.6017.3717.3817.38-1.36%4,271
Jan 2, 202517.4717.6717.4417.6217.621.20%6,242
Dec 31, 202417.3917.6017.3917.4117.41-1.00%44,628
Dec 30, 202417.6917.7517.5317.5917.590.54%17,764
Dec 27, 202417.3617.4917.3517.4917.490.98%3,027
Dec 26, 202417.4717.4817.3117.3217.32-0.17%10,004
Dec 24, 202417.4817.5017.3517.3517.35-0.63%5,546
Dec 23, 202417.5617.6417.4617.4617.46-2.02%13,434
Dec 20, 202418.0718.0717.6617.8217.53-1.87%17,372
Dec 19, 202417.9118.1617.7218.1617.871.85%20,924
Dec 18, 202417.1717.8317.1517.8317.543.78%13,581
Dec 17, 202417.5017.5017.0117.1816.900.54%56,197
Dec 16, 202417.0017.0916.9017.0916.810.53%10,592
Dec 13, 202416.9417.0316.9117.0016.720.51%10,245
Dec 12, 202416.9116.9116.7516.9116.640.11%9,504
Dec 11, 202416.7716.9516.7716.8916.620.18%6,389
Dec 10, 202416.7616.8916.7216.8616.591.68%5,898
Dec 9, 202416.5816.6116.5416.5816.31-0.16%3,483
Dec 6, 202416.5816.6616.5816.6116.340.13%3,949
Dec 5, 202416.6116.6716.5916.5916.320.35%3,854
Dec 4, 202416.5316.6316.5316.5316.260.24%7,928
Dec 3, 202416.4216.4916.4216.4916.220.67%3,565
Dec 2, 202416.1716.4216.1716.3816.121.56%3,454
Nov 29, 202415.9816.1415.9816.1315.870.57%3,913
Nov 27, 202416.1516.1515.9716.0415.78-0.63%7,377
Nov 26, 202416.2616.2916.1216.1415.88-0.56%9,500
Nov 25, 202416.3316.3316.2016.2315.97-1.24%11,785
Nov 22, 202416.4816.4816.4316.4316.17-0.82%2,292
Nov 21, 202416.5916.6616.5416.5716.30-0.62%3,256
Nov 20, 202416.7116.7716.6716.6716.400.26%7,498
Nov 19, 202416.7116.7816.6116.6316.36-0.54%13,831
Nov 18, 202416.8916.9516.7216.7216.45-0.77%6,465
Nov 15, 202416.9317.0016.8416.8516.58-0.12%12,261
Nov 14, 202416.7816.8716.7816.8716.601.02%5,889
Nov 13, 202416.6416.7316.6316.7016.43-0.79%6,198
Nov 12, 202416.6216.8516.6216.8316.561.22%7,803
Nov 11, 202416.4616.6316.4616.6316.360.95%3,737
Nov 8, 202416.6016.6416.4616.4716.21-1.70%9,373
Nov 7, 202416.8816.9416.7416.7616.49-1.19%11,852
Nov 6, 202416.5217.1116.5116.9616.692.85%11,559
Nov 5, 202416.8116.8116.4916.4916.22-1.55%28,417
Nov 4, 202416.8716.9116.7416.7516.48-1.02%9,073
Nov 1, 202416.6416.9516.6216.9216.651.15%31,618
Oct 31, 202416.5716.7316.5116.7316.461.83%5,333
Oct 30, 202416.4516.4516.3516.4316.16-0.46%6,334
Oct 29, 202416.4116.5116.3916.5116.240.95%10,416
Oct 28, 202416.2216.3616.2216.3516.09-0.24%2,517
Oct 25, 202416.1016.3916.1016.3916.130.92%5,669
Oct 24, 202416.2616.2716.2316.2415.98-0.26%7,125
Oct 23, 202416.4916.4916.2716.2816.02-0.97%21,570
Oct 22, 202416.5516.5516.4016.4416.18-0.11%10,626
Oct 21, 202416.2516.4816.1816.4616.191.98%10,875
Oct 18, 202416.2616.2616.1416.1415.88-0.62%6,798
Oct 17, 202416.2216.2816.2116.2415.980.81%5,252
Oct 16, 202416.2316.2316.1116.1115.85-1.17%7,766
Oct 15, 202416.3516.3516.1816.3016.04-1.15%8,657
Oct 14, 202416.6316.6316.4716.4916.22-0.72%5,478
Oct 11, 202416.7016.7016.6116.6116.34-0.88%2,617
Oct 10, 202416.7416.8116.7416.7616.490.82%3,560
Oct 9, 202416.6416.7216.6116.6216.35-0.02%6,337
Oct 8, 202416.6816.6916.6316.6316.36-0.34%36,231
Oct 7, 202416.6516.7416.6516.6816.410.85%10,238
Oct 4, 202416.5716.6816.5316.5416.270.59%16,826
Oct 3, 202416.4016.4716.4016.4416.181.06%33,062
Oct 2, 202416.3316.3716.2716.2716.010.40%6,463
Oct 1, 202416.1116.2816.1116.2115.940.71%5,276
Sep 30, 202416.1916.2416.0916.0915.83-0.86%6,813
Sep 27, 202416.1816.2316.1516.2315.970.12%5,071
Sep 26, 202416.1516.2716.1316.2115.950.76%20,043
Sep 25, 202416.0916.1015.9816.0915.83-1.31%12,284
Sep 24, 202416.3716.3716.2716.3015.75-0.04%5,182
Sep 23, 202416.3616.3816.3116.3115.76-1.15%8,288
Sep 20, 202416.5516.5816.4816.5015.940.41%15,622
Sep 19, 202416.2416.5116.2416.4315.880.25%21,920
Sep 18, 202416.4016.4016.2916.3915.840.24%7,179
Sep 17, 202416.2516.3816.2516.3515.800.68%6,640
Sep 16, 202416.1316.2416.1316.2415.69-0.06%8,160
Sep 13, 202416.2516.3416.2516.2515.70-0.74%7,713
Sep 12, 202416.3016.4916.3016.3715.82-0.07%1,684
Sep 11, 202416.4616.6716.3816.3815.830.20%7,021
Sep 10, 202416.5616.6016.3516.3515.80-1.65%15,864
Sep 9, 202416.8016.8016.6016.6316.06-1.28%14,159
Sep 6, 202416.8416.9716.8316.8416.270.30%5,232
Sep 5, 202416.7316.8416.6516.7916.220.42%8,848
Sep 4, 202416.8116.8316.6616.7216.16-0.48%8,638
Sep 3, 202416.8916.8916.7216.8016.23-0.17%10,057
Aug 30, 202416.8916.9816.8316.8316.26-0.66%11,166
Aug 29, 202416.8917.0416.8916.9416.370.21%7,709
Aug 28, 202416.8716.9716.8716.9016.330.40%1,418
Aug 27, 202416.9216.9216.8416.8416.27-0.34%9,224
Aug 26, 202416.7316.8916.7316.8916.320.50%23,049