ProShares Short Real Estate (REK)
NYSEARCA: REK · Real-Time Price · USD
16.25
+0.04 (0.22%)
At close: Sep 22, 2026, 4:00 PM EDT
16.25
0.00 (0.00%)
After-hours: Sep 22, 2026, 8:00 PM EDT
REK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16.22 | 16.26 | 16.20 | 16.25 | 16.25 | 0.22% | 2,867 |
| Sep 21, 2026 | 16.25 | 16.30 | 16.19 | 16.21 | 16.21 | -1.01% | 19,420 |
| Sep 18, 2026 | 16.33 | 16.38 | 16.27 | 16.38 | 16.38 | 1.02% | 7,423 |
| Sep 17, 2026 | 16.18 | 16.23 | 16.14 | 16.21 | 16.21 | -0.21% | 13,150 |
| Sep 16, 2026 | 16.09 | 16.33 | 16.00 | 16.24 | 16.24 | 0.64% | 17,537 |
| Sep 15, 2026 | 16.14 | 16.28 | 16.14 | 16.14 | 16.14 | 0.06% | 79,044 |
| Sep 14, 2026 | 15.98 | 16.16 | 15.98 | 16.13 | 16.13 | 0.69% | 14,289 |
| Sep 11, 2026 | 16.02 | 16.06 | 15.97 | 16.02 | 16.02 | -0.93% | 9,198 |
| Sep 10, 2026 | 16.00 | 16.18 | 16.00 | 16.17 | 16.17 | 1.06% | 9,642 |
| Sep 9, 2026 | 15.90 | 16.02 | 15.83 | 16.00 | 16.00 | 0.95% | 11,769 |
| Sep 8, 2026 | 15.83 | 15.85 | 15.71 | 15.85 | 15.85 | 0.19% | 3,158 |
| Sep 4, 2026 | 15.72 | 15.82 | 15.72 | 15.82 | 15.82 | 0.72% | 6,012 |
| Sep 3, 2026 | 15.74 | 15.82 | 15.71 | 15.71 | 15.71 | -1.00% | 6,360 |
| Sep 2, 2026 | 15.71 | 15.89 | 15.71 | 15.87 | 15.87 | 0.49% | 13,001 |
| Sep 1, 2026 | 15.72 | 15.80 | 15.70 | 15.79 | 15.79 | 0.43% | 2,811 |
| Aug 31, 2026 | 15.75 | 15.81 | 15.71 | 15.72 | 15.72 | 0.75% | 7,282 |
| Aug 28, 2026 | 15.49 | 15.63 | 15.49 | 15.60 | 15.60 | 0.47% | 13,795 |
| Aug 27, 2026 | 15.45 | 15.53 | 15.45 | 15.53 | 15.53 | 1.03% | 1,789 |
| Aug 26, 2026 | 15.26 | 15.37 | 15.26 | 15.37 | 15.37 | 0.49% | 1,012 |
| Aug 25, 2026 | 15.27 | 15.30 | 15.27 | 15.30 | 15.30 | -0.09% | 371 |
| Aug 24, 2026 | 15.43 | 15.43 | 15.31 | 15.31 | 15.31 | -0.46% | 2,269 |
| Aug 21, 2026 | 15.32 | 15.41 | 15.32 | 15.38 | 15.38 | 0.01% | 4,107 |
| Aug 20, 2026 | 15.40 | 15.40 | 15.32 | 15.38 | 15.38 | -0.23% | 2,724 |
| Aug 19, 2026 | 15.40 | 15.48 | 15.39 | 15.42 | 15.42 | -0.60% | 18,518 |
| Aug 18, 2026 | 15.42 | 15.51 | 15.36 | 15.51 | 15.51 | 0.32% | 3,754 |
| Aug 17, 2026 | 15.35 | 15.49 | 15.35 | 15.46 | 15.46 | 0.97% | 5,131 |
| Aug 14, 2026 | 15.30 | 15.35 | 15.30 | 15.31 | 15.31 | -0.18% | 1,595 |
| Aug 13, 2026 | 15.38 | 15.40 | 15.32 | 15.34 | 15.34 | -1.49% | 8,218 |
| Aug 12, 2026 | 15.64 | 15.64 | 15.55 | 15.57 | 15.57 | -0.91% | 4,052 |
| Aug 11, 2026 | 15.65 | 15.72 | 15.64 | 15.72 | 15.72 | 0.80% | 2,692 |
| Aug 10, 2026 | 15.42 | 15.64 | 15.42 | 15.59 | 15.59 | 1.28% | 3,447 |
| Aug 7, 2026 | 15.48 | 15.48 | 15.39 | 15.39 | 15.39 | -0.43% | 1,888 |
| Aug 6, 2026 | 15.38 | 15.47 | 15.38 | 15.46 | 15.46 | 1.04% | 9,235 |
| Aug 5, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -0.06% | 1,164 |
| Aug 4, 2026 | 15.38 | 15.55 | 15.30 | 15.31 | 15.31 | 0.09% | 10,195 |
| Aug 3, 2026 | 15.28 | 15.38 | 15.28 | 15.30 | 15.30 | -0.35% | 1,987 |
| Jul 31, 2026 | 15.38 | 15.39 | 15.31 | 15.35 | 15.35 | 0.52% | 2,212 |
| Jul 30, 2026 | 15.22 | 15.35 | 15.22 | 15.27 | 15.27 | 1.45% | 4,680 |
| Jul 29, 2026 | 15.01 | 15.08 | 15.01 | 15.05 | 15.05 | 0.26% | 2,543 |
| Jul 28, 2026 | 14.91 | 15.01 | 14.89 | 15.01 | 15.01 | -0.45% | 3,310 |
| Jul 27, 2026 | 15.08 | 15.11 | 15.04 | 15.08 | 15.08 | 0.27% | 6,737 |
| Jul 24, 2026 | 15.19 | 15.24 | 15.00 | 15.04 | 15.04 | -2.23% | 4,857 |
| Jul 23, 2026 | 15.42 | 15.42 | 15.27 | 15.38 | 15.38 | 0.25% | 8,390 |
| Jul 22, 2026 | 15.28 | 15.35 | 15.22 | 15.34 | 15.34 | 0.39% | 5,391 |
| Jul 21, 2026 | 15.28 | 15.30 | 15.23 | 15.28 | 15.28 | 0.01% | 6,672 |
| Jul 20, 2026 | 15.21 | 15.33 | 15.21 | 15.28 | 15.28 | 0.43% | 1,376 |
| Jul 17, 2026 | 15.07 | 15.22 | 15.07 | 15.22 | 15.22 | 0.24% | 1,258 |
| Jul 16, 2026 | 15.28 | 15.28 | 15.18 | 15.18 | 15.18 | -1.96% | 2,703 |
| Jul 15, 2026 | 15.48 | 15.52 | 15.48 | 15.48 | 15.48 | -0.10% | 2,945 |
| Jul 14, 2026 | 15.41 | 15.63 | 15.41 | 15.50 | 15.50 | 0.52% | 181,773 |