ProShares UltraShort Technology (REW)
NYSEARCA: REW · Real-Time Price · USD
8.92
+0.08 (0.90%)
At close: May 28, 2025, 4:00 PM
8.92
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
REW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 8.80 | 8.88 | 8.77 | 8.80 | - | -0.45% | 22,775 |
| May 27, 2025 | 9.02 | 9.02 | 8.84 | 8.84 | 8.84 | -4.95% | 64,028 |
| May 23, 2025 | 9.41 | 9.41 | 9.18 | 9.30 | 9.30 | 2.54% | 54,167 |
| May 22, 2025 | 9.08 | 9.11 | 8.91 | 9.07 | 9.07 | 0.06% | 125,970 |
| May 21, 2025 | 8.87 | 9.15 | 8.70 | 9.07 | 9.07 | 3.60% | 102,359 |
| May 20, 2025 | 8.84 | 8.87 | 8.75 | 8.75 | 8.75 | 0.69% | 148,041 |
| May 19, 2025 | 8.93 | 8.93 | 8.65 | 8.69 | 8.69 | 0.36% | 199,165 |
| May 16, 2025 | 8.70 | 8.76 | 8.65 | 8.66 | 8.66 | -0.44% | 43,769 |
| May 15, 2025 | 8.73 | 8.80 | 8.58 | 8.70 | 8.70 | 0.07% | 59,000 |
| May 14, 2025 | 8.72 | 8.80 | 8.64 | 8.69 | 8.69 | -1.13% | 51,934 |
| May 13, 2025 | 9.18 | 9.18 | 8.76 | 8.79 | 8.79 | -4.56% | 137,768 |
| May 12, 2025 | 9.27 | 9.49 | 9.21 | 9.21 | 9.21 | -9.17% | 140,844 |
| May 9, 2025 | 9.99 | 10.23 | 9.99 | 10.14 | 10.14 | - | 40,545 |
| May 8, 2025 | 10.13 | 10.24 | 9.93 | 10.14 | 10.14 | -1.55% | 70,708 |
| May 7, 2025 | 10.49 | 10.65 | 10.25 | 10.30 | 10.30 | -2.18% | 47,350 |
| May 6, 2025 | 10.65 | 10.68 | 10.41 | 10.53 | 10.53 | 1.74% | 40,308 |
| May 5, 2025 | 10.38 | 10.38 | 10.19 | 10.35 | 10.35 | 1.27% | 33,296 |
| May 2, 2025 | 10.38 | 10.38 | 10.14 | 10.22 | 10.22 | -3.49% | 42,185 |
| May 1, 2025 | 10.38 | 10.59 | 10.21 | 10.59 | 10.59 | -2.93% | 36,116 |
| Apr 30, 2025 | 11.34 | 11.52 | 10.80 | 10.91 | 10.91 | -0.27% | 62,732 |
| Apr 29, 2025 | 11.21 | 11.21 | 10.88 | 10.94 | 10.94 | -1.17% | 31,779 |
| Apr 28, 2025 | 11.03 | 11.36 | 10.98 | 11.07 | 11.07 | 0.34% | 46,803 |
| Apr 25, 2025 | 11.45 | 11.45 | 10.99 | 11.03 | 11.03 | -2.89% | 35,234 |
| Apr 24, 2025 | 12.04 | 12.04 | 11.33 | 11.36 | 11.36 | -7.72% | 34,474 |
| Apr 23, 2025 | 12.05 | 12.36 | 11.74 | 12.31 | 12.31 | -5.31% | 61,733 |
| Apr 22, 2025 | 13.37 | 13.45 | 12.85 | 13.00 | 13.00 | -4.90% | 81,409 |
| Apr 21, 2025 | 13.45 | 14.04 | 13.39 | 13.67 | 13.67 | 4.99% | 84,498 |
| Apr 17, 2025 | 12.66 | 13.10 | 12.66 | 13.02 | 13.02 | 1.32% | 81,256 |
| Apr 16, 2025 | 12.47 | 13.23 | 12.41 | 12.85 | 12.85 | 6.91% | 46,346 |
| Apr 15, 2025 | 12.08 | 12.08 | 11.83 | 12.02 | 12.02 | -0.74% | 40,394 |
| Apr 14, 2025 | 11.56 | 12.35 | 11.55 | 12.11 | 12.11 | -1.86% | 86,167 |
| Apr 11, 2025 | 12.93 | 13.14 | 12.25 | 12.34 | 12.34 | -3.74% | 57,121 |
| Apr 10, 2025 | 12.55 | 13.58 | 12.40 | 12.82 | 12.82 | 9.11% | 44,182 |
| Apr 9, 2025 | 16.09 | 16.09 | 11.54 | 11.75 | 11.75 | -26.52% | 159,053 |
| Apr 8, 2025 | 14.21 | 16.56 | 13.86 | 15.99 | 15.99 | 4.10% | 105,825 |
| Apr 7, 2025 | 16.91 | 17.22 | 14.04 | 15.36 | 15.36 | -1.29% | 175,152 |
| Apr 4, 2025 | 14.53 | 15.61 | 14.45 | 15.56 | 15.56 | 13.25% | 135,790 |
| Apr 3, 2025 | 13.37 | 13.80 | 13.18 | 13.74 | 13.74 | 13.46% | 97,958 |
| Apr 2, 2025 | 12.68 | 12.68 | 11.93 | 12.11 | 12.11 | -1.70% | 81,365 |
| Apr 1, 2025 | 12.60 | 12.76 | 12.28 | 12.32 | 12.32 | -1.04% | 42,269 |
| Mar 31, 2025 | 12.94 | 13.15 | 12.42 | 12.45 | 12.45 | 0.08% | 113,560 |
| Mar 28, 2025 | 12.07 | 12.54 | 11.97 | 12.44 | 12.44 | 4.89% | 26,070 |
| Mar 27, 2025 | 11.97 | 11.99 | 11.72 | 11.86 | 11.86 | 1.71% | 15,762 |
| Mar 26, 2025 | 11.25 | 11.74 | 11.19 | 11.66 | 11.66 | 3.60% | 19,099 |
| Mar 25, 2025 | 11.29 | 11.33 | 11.25 | 11.26 | 11.16 | -0.48% | 25,467 |
| Mar 24, 2025 | 11.35 | 11.44 | 11.29 | 11.31 | 11.22 | -4.06% | 41,973 |
| Mar 21, 2025 | 12.15 | 12.18 | 11.79 | 11.79 | 11.69 | -0.43% | 40,022 |
| Mar 20, 2025 | 11.83 | 11.88 | 11.60 | 11.84 | 11.74 | 1.63% | 16,554 |
| Mar 19, 2025 | 11.78 | 11.94 | 11.50 | 11.65 | 11.55 | -2.58% | 29,688 |
| Mar 18, 2025 | 11.87 | 12.01 | 11.85 | 11.96 | 11.86 | 3.25% | 30,049 |