ProShares Short Real Estate (REK)
NYSEARCA: REK · Real-Time Price · USD
15.65
-0.03 (-0.20%)
At close: May 22, 2026, 4:00 PM EDT
15.65
0.00 (0.00%)
After-hours: May 22, 2026, 8:00 PM EDT
REK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 15.69 | 15.73 | 15.65 | 15.65 | 15.65 | -0.20% | 6,787 |
| May 21, 2026 | 15.68 | 15.75 | 15.68 | 15.68 | 15.68 | -0.06% | 2,656 |
| May 20, 2026 | 15.93 | 15.93 | 15.69 | 15.69 | 15.69 | -1.26% | 5,031 |
| May 19, 2026 | 15.94 | 15.98 | 15.89 | 15.89 | 15.89 | -0.25% | 2,793 |
| May 18, 2026 | 16.18 | 16.18 | 15.93 | 15.93 | 15.93 | -1.33% | 4,052 |
| May 15, 2026 | 16.00 | 16.15 | 16.00 | 16.15 | 16.15 | 1.61% | 2,624 |
| May 14, 2026 | 15.76 | 15.89 | 15.72 | 15.89 | 15.89 | 1.00% | 3,844 |
| May 13, 2026 | 15.86 | 15.86 | 15.71 | 15.73 | 15.73 | 0.72% | 8,926 |
| May 12, 2026 | 15.56 | 15.72 | 15.56 | 15.62 | 15.62 | -0.06% | 7,071 |
| May 11, 2026 | 15.65 | 15.68 | 15.60 | 15.63 | 15.63 | -0.13% | 7,985 |
| May 8, 2026 | 15.60 | 15.72 | 15.59 | 15.65 | 15.65 | -0.32% | 16,635 |
| May 7, 2026 | 15.63 | 15.73 | 15.62 | 15.70 | 15.70 | 0.95% | 3,234 |
| May 6, 2026 | 15.61 | 15.63 | 15.53 | 15.55 | 15.55 | -1.39% | 3,439 |
| May 5, 2026 | 15.81 | 15.87 | 15.73 | 15.77 | 15.77 | -0.12% | 104,622 |
| May 4, 2026 | 15.76 | 15.83 | 15.68 | 15.79 | 15.79 | 0.45% | 7,615 |
| May 1, 2026 | 15.68 | 15.72 | 15.63 | 15.72 | 15.72 | 0.38% | 10,401 |
| Apr 30, 2026 | 15.90 | 15.90 | 15.46 | 15.66 | 15.66 | -1.76% | 11,118 |
| Apr 29, 2026 | 15.92 | 15.98 | 15.91 | 15.94 | 15.94 | 0.82% | 3,803 |
| Apr 28, 2026 | 15.94 | 15.94 | 15.80 | 15.81 | 15.81 | -1.22% | 3,823 |
| Apr 27, 2026 | 15.88 | 16.01 | 15.88 | 16.01 | 16.01 | 0.85% | 6,048 |
| Apr 24, 2026 | 15.80 | 15.87 | 15.79 | 15.87 | 15.87 | 0.36% | 10,918 |
| Apr 23, 2026 | 15.87 | 15.92 | 15.81 | 15.81 | 15.81 | -1.21% | 6,907 |
| Apr 22, 2026 | 15.82 | 16.03 | 15.82 | 16.01 | 16.01 | 0.84% | 14,736 |
| Apr 21, 2026 | 15.61 | 15.87 | 15.61 | 15.87 | 15.87 | 1.82% | 2,654 |
| Apr 20, 2026 | 15.65 | 15.68 | 15.59 | 15.59 | 15.59 | -0.22% | 5,150 |
| Apr 17, 2026 | 15.75 | 15.77 | 15.60 | 15.62 | 15.62 | -1.57% | 12,724 |
| Apr 16, 2026 | 15.90 | 15.96 | 15.86 | 15.87 | 15.87 | -0.85% | 20,019 |
| Apr 15, 2026 | 16.06 | 16.10 | 16.01 | 16.01 | 16.01 | 0.11% | 2,736 |
| Apr 14, 2026 | 16.14 | 16.14 | 15.98 | 15.99 | 15.99 | -1.01% | 7,302 |
| Apr 13, 2026 | 16.35 | 16.35 | 16.15 | 16.16 | 16.16 | -0.40% | 7,091 |
| Apr 10, 2026 | 16.19 | 16.28 | 16.19 | 16.22 | 16.22 | -0.12% | 2,764 |
| Apr 9, 2026 | 16.37 | 16.37 | 16.10 | 16.24 | 16.24 | -0.80% | 6,946 |
| Apr 8, 2026 | 16.33 | 16.43 | 16.33 | 16.37 | 16.37 | -1.65% | 18,286 |
| Apr 7, 2026 | 16.70 | 16.71 | 16.61 | 16.64 | 16.64 | 0.04% | 11,036 |
| Apr 6, 2026 | 16.63 | 16.65 | 16.60 | 16.64 | 16.64 | -0.16% | 13,241 |
| Apr 2, 2026 | 17.16 | 17.16 | 16.67 | 16.67 | 16.67 | -1.55% | 11,869 |
| Apr 1, 2026 | 16.86 | 16.96 | 16.86 | 16.93 | 16.93 | -0.35% | 4,685 |
| Mar 31, 2026 | 17.14 | 17.14 | 16.93 | 16.99 | 16.99 | -1.56% | 6,300 |
| Mar 30, 2026 | 17.22 | 17.26 | 17.05 | 17.26 | 17.25 | -0.40% | 9,109 |
| Mar 27, 2026 | 17.33 | 17.33 | 17.15 | 17.32 | 17.32 | 0.59% | 14,327 |
| Mar 26, 2026 | 17.24 | 17.25 | 17.09 | 17.22 | 17.22 | 0.01% | 16,923 |
| Mar 25, 2026 | 17.21 | 17.27 | 17.10 | 17.22 | 17.22 | 0.03% | 10,429 |
| Mar 24, 2026 | 17.25 | 17.30 | 17.14 | 17.30 | 17.22 | 0.92% | 74,878 |
| Mar 23, 2026 | 17.11 | 17.14 | 16.97 | 17.14 | 17.06 | -0.74% | 12,266 |
| Mar 20, 2026 | 16.75 | 17.31 | 16.75 | 17.27 | 17.19 | 3.17% | 25,168 |
| Mar 19, 2026 | 16.72 | 16.82 | 16.67 | 16.74 | 16.66 | 0.35% | 24,759 |
| Mar 18, 2026 | 16.51 | 16.68 | 16.51 | 16.68 | 16.60 | 1.53% | 4,707 |
| Mar 17, 2026 | 16.35 | 16.43 | 16.31 | 16.43 | 16.35 | -0.24% | 11,011 |
| Mar 16, 2026 | 16.51 | 16.51 | 16.38 | 16.47 | 16.39 | -0.71% | 13,439 |
| Mar 13, 2026 | 16.46 | 16.59 | 16.45 | 16.59 | 16.51 | -0.28% | 2,982 |