ProShares UltraShort Technology (REW)
NYSEARCA: REW · Real-Time Price · USD
7.51
+0.03 (0.43%)
Jun 27, 2025, 4:00 PM - Market closed
REW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.46 | 7.58 | 7.40 | 7.51 | 7.51 | 0.45% | 17,159 |
| Jun 26, 2025 | 7.53 | 7.55 | 7.46 | 7.48 | 7.48 | -1.54% | 20,033 |
| Jun 25, 2025 | 7.62 | 7.64 | 7.57 | 7.60 | 7.60 | -2.69% | 41,121 |
| Jun 24, 2025 | 7.96 | 7.96 | 7.79 | 7.81 | 7.71 | -3.76% | 108,990 |
| Jun 23, 2025 | 8.26 | 8.28 | 8.09 | 8.11 | 8.01 | -2.17% | 30,019 |
| Jun 20, 2025 | 8.13 | 8.34 | 8.11 | 8.29 | 8.19 | 0.97% | 13,157 |
| Jun 18, 2025 | 8.24 | 8.28 | 8.11 | 8.21 | 8.11 | -0.18% | 27,365 |
| Jun 17, 2025 | 8.20 | 8.24 | 8.06 | 8.23 | 8.13 | 1.42% | 30,064 |
| Jun 16, 2025 | 8.29 | 8.29 | 8.06 | 8.11 | 8.01 | -3.22% | 85,267 |
| Jun 13, 2025 | 8.35 | 8.42 | 8.22 | 8.38 | 8.28 | 2.87% | 110,970 |
| Jun 12, 2025 | 8.26 | 8.26 | 8.11 | 8.15 | 8.05 | -1.62% | 15,416 |
| Jun 11, 2025 | 8.20 | 8.36 | 8.16 | 8.28 | 8.18 | 0.49% | 56,481 |
| Jun 10, 2025 | 8.32 | 8.40 | 8.23 | 8.24 | 8.14 | -1.08% | 28,134 |
| Jun 9, 2025 | 8.35 | 8.35 | 8.24 | 8.33 | 8.23 | -0.95% | 19,879 |
| Jun 6, 2025 | 8.38 | 8.44 | 8.36 | 8.41 | 8.31 | -2.21% | 52,858 |
| Jun 5, 2025 | 8.51 | 8.64 | 8.33 | 8.60 | 8.50 | 0.94% | 62,379 |
| Jun 4, 2025 | 8.52 | 8.60 | 8.48 | 8.52 | 8.42 | -0.23% | 158,738 |
| Jun 3, 2025 | 8.79 | 8.79 | 8.53 | 8.54 | 8.44 | -3.20% | 35,693 |
| Jun 2, 2025 | 9.04 | 9.04 | 8.80 | 8.82 | 8.72 | -1.01% | 34,853 |
| May 30, 2025 | 8.92 | 9.22 | 8.91 | 8.91 | 8.80 | 0.36% | 87,062 |
| May 29, 2025 | 8.69 | 8.97 | 8.69 | 8.88 | 8.77 | -0.45% | 75,973 |
| May 28, 2025 | 8.80 | 8.94 | 8.77 | 8.92 | 8.81 | 0.90% | 43,645 |
| May 27, 2025 | 9.02 | 9.02 | 8.84 | 8.84 | 8.73 | -4.95% | 64,028 |
| May 23, 2025 | 9.41 | 9.41 | 9.18 | 9.30 | 9.19 | 2.54% | 54,167 |
| May 22, 2025 | 9.08 | 9.11 | 8.91 | 9.07 | 8.96 | 0.06% | 125,970 |
| May 21, 2025 | 8.87 | 9.15 | 8.70 | 9.07 | 8.96 | 3.60% | 102,359 |
| May 20, 2025 | 8.84 | 8.87 | 8.75 | 8.75 | 8.64 | 0.69% | 148,041 |
| May 19, 2025 | 8.93 | 8.93 | 8.65 | 8.69 | 8.58 | 0.36% | 199,165 |
| May 16, 2025 | 8.70 | 8.76 | 8.65 | 8.66 | 8.55 | -0.44% | 43,769 |
| May 15, 2025 | 8.73 | 8.80 | 8.58 | 8.70 | 8.59 | 0.07% | 59,000 |
| May 14, 2025 | 8.72 | 8.80 | 8.64 | 8.69 | 8.59 | -1.13% | 51,934 |
| May 13, 2025 | 9.18 | 9.18 | 8.76 | 8.79 | 8.68 | -4.56% | 137,768 |
| May 12, 2025 | 9.27 | 9.49 | 9.21 | 9.21 | 9.10 | -9.17% | 140,844 |
| May 9, 2025 | 9.99 | 10.23 | 9.99 | 10.14 | 10.02 | - | 40,545 |
| May 8, 2025 | 10.13 | 10.24 | 9.93 | 10.14 | 10.02 | -1.55% | 70,708 |
| May 7, 2025 | 10.49 | 10.65 | 10.25 | 10.30 | 10.18 | -2.18% | 47,350 |
| May 6, 2025 | 10.65 | 10.68 | 10.41 | 10.53 | 10.40 | 1.74% | 40,308 |
| May 5, 2025 | 10.38 | 10.38 | 10.19 | 10.35 | 10.22 | 1.27% | 33,296 |
| May 2, 2025 | 10.38 | 10.38 | 10.14 | 10.22 | 10.10 | -3.49% | 42,185 |
| May 1, 2025 | 10.38 | 10.59 | 10.21 | 10.59 | 10.46 | -2.93% | 36,116 |
| Apr 30, 2025 | 11.34 | 11.52 | 10.80 | 10.91 | 10.78 | -0.27% | 62,732 |
| Apr 29, 2025 | 11.21 | 11.21 | 10.88 | 10.94 | 10.81 | -1.17% | 31,779 |
| Apr 28, 2025 | 11.03 | 11.36 | 10.98 | 11.07 | 10.94 | 0.34% | 46,803 |
| Apr 25, 2025 | 11.45 | 11.45 | 10.99 | 11.03 | 10.90 | -2.89% | 35,234 |
| Apr 24, 2025 | 12.04 | 12.04 | 11.33 | 11.36 | 11.22 | -7.72% | 34,474 |
| Apr 23, 2025 | 12.05 | 12.36 | 11.74 | 12.31 | 12.16 | -5.31% | 61,733 |
| Apr 22, 2025 | 13.37 | 13.45 | 12.85 | 13.00 | 12.84 | -4.90% | 81,409 |
| Apr 21, 2025 | 13.45 | 14.04 | 13.39 | 13.67 | 13.50 | 4.99% | 84,498 |
| Apr 17, 2025 | 12.66 | 13.10 | 12.66 | 13.02 | 12.86 | 1.32% | 81,256 |
| Apr 16, 2025 | 12.47 | 13.23 | 12.41 | 12.85 | 12.69 | 6.91% | 46,346 |