ProShares UltraShort Technology (REW)
NYSEARCA: REW · Real-Time Price · USD
5.62
-0.06 (-1.14%)
Nov 14, 2025, 4:00 PM EST - Market closed
REW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 5.90 | 5.90 | 5.58 | 5.62 | - | -1.06% | 140,789 |
| Nov 13, 2025 | 5.52 | 5.72 | 5.47 | 5.68 | 5.68 | 5.09% | 55,075 |
| Nov 12, 2025 | 5.36 | 5.46 | 5.36 | 5.40 | 5.40 | -0.55% | 41,247 |
| Nov 11, 2025 | 5.40 | 5.50 | 5.40 | 5.43 | 5.43 | 1.78% | 31,589 |
| Nov 10, 2025 | 5.40 | 5.47 | 5.32 | 5.34 | 5.34 | -5.16% | 100,427 |
| Nov 7, 2025 | 5.70 | 5.87 | 5.63 | 5.63 | 5.63 | 0.63% | 184,900 |
| Nov 6, 2025 | 5.40 | 5.64 | 5.40 | 5.59 | 5.59 | 4.19% | 86,912 |
| Nov 5, 2025 | 5.44 | 5.44 | 5.29 | 5.37 | 5.37 | -0.92% | 30,545 |
| Nov 4, 2025 | 5.33 | 5.42 | 5.27 | 5.42 | 5.42 | 5.45% | 75,587 |
| Nov 3, 2025 | 5.09 | 5.19 | 5.09 | 5.14 | 5.14 | -0.77% | 24,182 |
| Oct 31, 2025 | 5.09 | 5.23 | 5.09 | 5.18 | 5.18 | 0.10% | 89,308 |
| Oct 30, 2025 | 5.13 | 5.18 | 5.07 | 5.17 | 5.17 | 2.07% | 37,827 |
| Oct 29, 2025 | 5.03 | 5.13 | 4.99 | 5.07 | 5.07 | -1.17% | 35,535 |
| Oct 28, 2025 | 5.19 | 5.21 | 5.09 | 5.13 | 5.13 | -2.01% | 99,904 |
| Oct 27, 2025 | 5.28 | 5.29 | 5.22 | 5.23 | 5.23 | -3.68% | 109,363 |
| Oct 24, 2025 | 5.48 | 5.48 | 5.39 | 5.43 | 5.43 | -2.95% | 161,888 |
| Oct 23, 2025 | 5.73 | 5.73 | 5.58 | 5.60 | 5.60 | -2.61% | 43,048 |
| Oct 22, 2025 | 5.65 | 5.87 | 5.62 | 5.75 | 5.75 | 2.37% | 146,814 |
| Oct 21, 2025 | 5.64 | 5.68 | 5.60 | 5.61 | 5.61 | -0.23% | 26,120 |
| Oct 20, 2025 | 5.68 | 5.70 | 5.59 | 5.63 | 5.63 | -2.34% | 138,948 |
| Oct 17, 2025 | 5.81 | 5.91 | 5.74 | 5.76 | 5.76 | -0.26% | 27,671 |
| Oct 16, 2025 | 5.71 | 5.85 | 5.66 | 5.78 | 5.78 | -0.26% | 39,083 |
| Oct 15, 2025 | 5.78 | 5.92 | 5.69 | 5.79 | 5.79 | -1.78% | 29,340 |
| Oct 14, 2025 | 5.91 | 6.02 | 5.79 | 5.90 | 5.90 | 2.70% | 47,566 |
| Oct 13, 2025 | 5.75 | 5.82 | 5.71 | 5.74 | 5.74 | -4.90% | 127,351 |
| Oct 10, 2025 | 5.56 | 6.04 | 5.55 | 6.04 | 6.04 | 8.08% | 70,181 |
| Oct 9, 2025 | 5.59 | 5.63 | 5.57 | 5.59 | 5.59 | 0.36% | 81,405 |
| Oct 8, 2025 | 5.69 | 5.70 | 5.56 | 5.57 | 5.57 | -3.05% | 49,925 |
| Oct 7, 2025 | 5.64 | 5.82 | 5.64 | 5.74 | 5.74 | 0.97% | 22,043 |
| Oct 6, 2025 | 5.65 | 5.69 | 5.61 | 5.69 | 5.69 | -1.98% | 15,981 |
| Oct 3, 2025 | 5.74 | 5.83 | 5.68 | 5.80 | 5.80 | 1.22% | 221,931 |
| Oct 2, 2025 | 5.71 | 5.79 | 5.70 | 5.73 | 5.73 | -1.12% | 285,138 |
| Oct 1, 2025 | 5.98 | 5.98 | 5.80 | 5.80 | 5.80 | -1.86% | 59,418 |
| Sep 30, 2025 | 6.00 | 6.00 | 5.90 | 5.91 | 5.91 | -1.42% | 13,809 |
| Sep 29, 2025 | 5.98 | 5.99 | 5.91 | 5.99 | 5.99 | -0.83% | 25,870 |
| Sep 26, 2025 | 6.07 | 6.13 | 6.04 | 6.04 | 6.04 | -0.49% | 14,108 |
| Sep 25, 2025 | 6.18 | 6.23 | 6.06 | 6.07 | 6.07 | 0.50% | 21,556 |
| Sep 24, 2025 | 5.96 | 6.11 | 5.95 | 6.04 | 6.04 | -0.49% | 41,342 |
| Sep 23, 2025 | 5.99 | 6.12 | 5.97 | 6.07 | 5.98 | 2.02% | 25,873 |
| Sep 22, 2025 | 6.19 | 6.19 | 5.95 | 5.95 | 5.86 | -3.02% | 46,560 |
| Sep 19, 2025 | 6.23 | 6.25 | 6.14 | 6.14 | 6.04 | -1.98% | 141,057 |
| Sep 18, 2025 | 6.33 | 6.36 | 6.22 | 6.26 | 6.16 | -3.54% | 55,497 |
| Sep 17, 2025 | 6.45 | 6.53 | 6.45 | 6.49 | 6.39 | 0.92% | 6,644 |
| Sep 16, 2025 | 6.38 | 6.45 | 6.38 | 6.43 | 6.33 | 0.33% | 15,144 |
| Sep 15, 2025 | 6.47 | 6.49 | 6.41 | 6.41 | 6.31 | -1.40% | 24,919 |
| Sep 12, 2025 | 6.46 | 6.52 | 6.46 | 6.50 | 6.40 | 0.08% | 21,015 |
| Sep 11, 2025 | 6.44 | 6.50 | 6.44 | 6.50 | 6.40 | -0.54% | 15,980 |
| Sep 10, 2025 | 6.53 | 6.58 | 6.45 | 6.53 | 6.43 | -3.62% | 40,960 |
| Sep 9, 2025 | 6.78 | 6.87 | 6.76 | 6.78 | 6.67 | -0.37% | 32,570 |
| Sep 8, 2025 | 6.80 | 6.83 | 6.76 | 6.80 | 6.70 | -1.52% | 15,057 |