ProShares Short Real Estate (REK)
NYSEARCA: REK · Real-Time Price · USD
17.01
+0.05 (0.29%)
Aug 1, 2025, 4:00 PM - Market closed
REK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.89 | 17.12 | 16.86 | 17.01 | 17.01 | 0.27% | 10,053 |
| Jul 31, 2025 | 16.83 | 16.98 | 16.72 | 16.96 | 16.96 | 1.82% | 9,072 |
| Jul 30, 2025 | 16.46 | 16.72 | 16.45 | 16.66 | 16.66 | 1.41% | 9,588 |
| Jul 29, 2025 | 16.55 | 16.61 | 16.42 | 16.43 | 16.43 | -1.63% | 8,497 |
| Jul 28, 2025 | 16.49 | 16.70 | 16.49 | 16.70 | 16.70 | 1.72% | 2,273 |
| Jul 25, 2025 | 16.52 | 16.59 | 16.42 | 16.42 | 16.42 | 0.13% | 2,348 |
| Jul 24, 2025 | 16.39 | 16.40 | 16.37 | 16.40 | 16.40 | 0.07% | 1,790 |
| Jul 23, 2025 | 16.43 | 16.43 | 16.37 | 16.39 | 16.39 | -0.15% | 2,310 |
| Jul 22, 2025 | 16.62 | 16.62 | 16.40 | 16.41 | 16.41 | -1.74% | 13,003 |
| Jul 21, 2025 | 16.64 | 16.72 | 16.64 | 16.70 | 16.70 | -0.42% | 4,480 |
| Jul 18, 2025 | 16.79 | 16.80 | 16.77 | 16.77 | 16.77 | -0.15% | 2,084 |
| Jul 17, 2025 | 16.73 | 16.86 | 16.72 | 16.80 | 16.80 | 0.01% | 2,035 |
| Jul 16, 2025 | 16.86 | 16.90 | 16.76 | 16.80 | 16.80 | -0.98% | 3,450 |
| Jul 15, 2025 | 16.74 | 17.00 | 16.74 | 16.96 | 16.96 | 1.27% | 4,516 |
| Jul 14, 2025 | 16.85 | 16.85 | 16.75 | 16.75 | 16.75 | -0.66% | 2,680 |
| Jul 11, 2025 | 16.92 | 16.98 | 16.84 | 16.86 | 16.86 | 0.17% | 4,113 |
| Jul 10, 2025 | 16.99 | 16.99 | 16.73 | 16.83 | 16.83 | -0.43% | 5,979 |
| Jul 9, 2025 | 16.98 | 16.98 | 16.89 | 16.91 | 16.91 | 0.02% | 808 |
| Jul 8, 2025 | 16.92 | 16.94 | 16.85 | 16.90 | 16.90 | 0.10% | 9,499 |
| Jul 7, 2025 | 16.77 | 16.93 | 16.77 | 16.89 | 16.89 | 1.04% | 5,480 |
| Jul 3, 2025 | 16.70 | 16.74 | 16.68 | 16.71 | 16.71 | -0.16% | 1,753 |
| Jul 2, 2025 | 16.84 | 16.89 | 16.74 | 16.74 | 16.74 | -0.13% | 2,338 |
| Jul 1, 2025 | 16.92 | 16.94 | 16.67 | 16.76 | 16.76 | -0.65% | 3,830 |
| Jun 30, 2025 | 17.02 | 17.17 | 16.87 | 16.87 | 16.87 | -0.76% | 8,809 |
| Jun 27, 2025 | 17.07 | 17.07 | 16.83 | 17.00 | 17.00 | -0.30% | 13,713 |
| Jun 26, 2025 | 16.98 | 17.25 | 16.98 | 17.05 | 17.05 | 0.71% | 20,457 |
| Jun 25, 2025 | 16.74 | 16.94 | 16.66 | 16.93 | 16.93 | 1.44% | 20,210 |
| Jun 24, 2025 | 16.77 | 16.81 | 16.62 | 16.69 | 16.55 | -0.30% | 20,076 |
| Jun 23, 2025 | 16.97 | 16.97 | 16.74 | 16.74 | 16.60 | -1.56% | 29,367 |
| Jun 20, 2025 | 16.98 | 17.01 | 16.84 | 17.01 | 16.87 | 0.10% | 8,668 |
| Jun 18, 2025 | 17.01 | 17.07 | 16.88 | 16.99 | 16.85 | -0.11% | 13,323 |
| Jun 17, 2025 | 16.92 | 17.06 | 16.91 | 17.01 | 16.87 | 0.41% | 6,192 |
| Jun 16, 2025 | 16.89 | 16.98 | 16.75 | 16.94 | 16.80 | -0.06% | 7,318 |
| Jun 13, 2025 | 16.91 | 17.07 | 16.85 | 16.95 | 16.81 | 0.83% | 9,080 |
| Jun 12, 2025 | 16.97 | 16.97 | 16.79 | 16.81 | 16.67 | -0.47% | 16,405 |
| Jun 11, 2025 | 16.86 | 16.94 | 16.74 | 16.89 | 16.75 | 0.48% | 13,959 |
| Jun 10, 2025 | 16.89 | 16.92 | 16.78 | 16.81 | 16.67 | -0.65% | 7,396 |
| Jun 9, 2025 | 16.96 | 17.03 | 16.82 | 16.92 | 16.78 | -0.18% | 19,692 |
| Jun 6, 2025 | 16.87 | 17.00 | 16.87 | 16.95 | 16.81 | -0.24% | 12,936 |
| Jun 5, 2025 | 17.00 | 17.03 | 16.91 | 16.99 | 16.85 | 0.34% | 6,274 |
| Jun 4, 2025 | 17.09 | 17.09 | 16.89 | 16.93 | 16.79 | -0.44% | 4,509 |
| Jun 3, 2025 | 17.09 | 17.11 | 16.99 | 17.01 | 16.86 | 0.33% | 9,286 |
| Jun 2, 2025 | 17.14 | 17.14 | 16.95 | 16.95 | 16.81 | -0.09% | 13,619 |
| May 30, 2025 | 17.00 | 17.09 | 16.93 | 16.97 | 16.82 | -0.13% | 11,525 |
| May 29, 2025 | 16.94 | 17.15 | 16.94 | 16.99 | 16.85 | -0.85% | 4,687 |
| May 28, 2025 | 17.17 | 17.24 | 17.13 | 17.13 | 16.99 | 0.11% | 12,522 |
| May 27, 2025 | 17.27 | 17.30 | 17.08 | 17.11 | 16.97 | -1.59% | 23,872 |
| May 23, 2025 | 17.43 | 17.55 | 17.35 | 17.39 | 17.25 | -0.11% | 63,542 |
| May 22, 2025 | 17.31 | 17.54 | 17.31 | 17.41 | 17.27 | 0.52% | 55,513 |
| May 21, 2025 | 16.96 | 17.34 | 16.96 | 17.32 | 17.18 | 2.73% | 37,324 |