Skip to main content
logo
ProShares Short Real Estate (REK)
NYSEARCA: REK · Real-Time Price · USD
15.81
-0.20 (-1.25%)
Apr 28, 2026, 4:00 PM EDT - Market closed

REK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.9415.9415.8015.8115.81-1.22%3,821
Apr 27, 202615.8816.0115.8816.0116.010.85%6,048
Apr 24, 202615.8015.8715.7915.8715.870.36%10,882
Apr 23, 202615.8715.9215.8115.8115.81-1.21%6,907
Apr 22, 202615.8216.0315.8216.0116.010.84%14,736
Apr 21, 202615.6115.8715.6115.8715.871.82%2,654
Apr 20, 202615.6515.6815.5915.5915.59-0.22%5,150
Apr 17, 202615.7515.7715.6015.6215.62-1.57%12,723
Apr 16, 202615.9015.9615.8615.8715.87-0.85%20,019
Apr 15, 202616.0616.1016.0116.0116.010.11%2,736
Apr 14, 202616.1416.1415.9815.9915.99-1.01%7,302
Apr 13, 202616.3516.3516.1516.1616.16-0.39%7,091
Apr 10, 202616.1916.2816.1916.2216.22-0.12%2,764
Apr 9, 202616.3716.3716.1016.2416.24-0.79%6,946
Apr 8, 202616.3316.4316.3316.3716.37-1.65%18,286
Apr 7, 202616.7016.7116.6116.6416.640.04%5,649
Apr 6, 202616.6316.6516.6016.6416.64-0.16%13,241
Apr 2, 202617.1617.1616.6716.6716.67-1.55%11,869
Apr 1, 202616.8616.9616.8616.9316.93-0.35%4,685
Mar 31, 202617.1417.1416.9316.9916.99-1.56%6,288
Mar 30, 202617.2217.2617.0517.2617.25-0.40%8,834
Mar 27, 202617.3317.3317.1517.3217.320.59%13,627
Mar 26, 202617.2417.2517.0917.2217.220.01%16,921
Mar 25, 202617.2117.2717.1017.2217.22-0.46%10,429
Mar 24, 202617.2517.3017.1417.3017.220.92%74,878
Mar 23, 202617.1117.1416.9717.1417.06-0.74%12,266
Mar 20, 202616.7517.3116.7517.2717.193.17%25,168
Mar 19, 202616.7216.8216.6716.7416.660.35%24,759
Mar 18, 202616.5116.6816.5116.6816.601.53%4,707
Mar 17, 202616.3516.4316.3116.4316.35-0.24%11,011
Mar 16, 202616.5116.5116.3816.4716.39-0.71%13,439
Mar 13, 202616.4616.5916.4516.5916.51-0.29%2,982
Mar 12, 202616.6916.6916.5416.6316.550.63%7,287
Mar 11, 202616.4316.5516.4316.5316.451.29%8,750
Mar 10, 202616.3316.3316.2016.3216.240.09%11,236
Mar 9, 202616.5016.6716.3116.3116.23-0.13%73,157
Mar 6, 202616.3416.4016.3116.3316.251.08%25,339
Mar 5, 202616.1716.2616.1516.1516.071.04%11,050
Mar 4, 202616.1116.1515.9915.9915.91-0.21%16,082
Mar 3, 202616.2516.2515.9816.0215.940.55%6,351
Mar 2, 202616.0316.0315.9315.9315.86-0.14%5,258
Feb 27, 202616.0016.0215.9015.9615.88-0.53%6,506
Feb 26, 202616.0416.0416.0116.0415.96-0.34%5,362
Feb 25, 202616.0516.1216.0516.0916.020.65%8,662
Feb 24, 202615.9616.0415.9615.9915.91-0.19%4,624
Feb 23, 202616.1916.1915.9516.0215.94-0.19%6,781
Feb 20, 202616.1216.1516.0516.0515.97-0.80%5,431
Feb 19, 202616.1016.2116.1016.1816.100.43%3,664
Feb 18, 202615.8716.1415.8716.1116.031.34%16,234
Feb 17, 202616.0216.0715.8915.9015.82-1.02%18,439