ProShares UltraShort Technology (REW)
NYSEARCA: REW · Real-Time Price · USD
10.81
-0.18 (-1.66%)
Dec 5, 2025, 12:59 PM EST - Market open
REW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.06 | 11.10 | 10.94 | 10.99 | 10.99 | -0.43% | 13,483 |
| Dec 3, 2025 | 11.19 | 11.27 | 11.04 | 11.04 | 11.04 | -0.36% | 16,212 |
| Dec 2, 2025 | 11.11 | 11.17 | 10.99 | 11.08 | 11.08 | -2.34% | 46,321 |
| Dec 1, 2025 | 11.59 | 11.59 | 11.31 | 11.35 | 11.35 | -0.04% | 22,700 |
| Nov 28, 2025 | 11.54 | 11.54 | 11.35 | 11.35 | 11.35 | -1.56% | 29,449 |
| Nov 26, 2025 | 11.55 | 11.67 | 11.44 | 11.53 | 11.53 | -2.20% | 45,873 |
| Nov 25, 2025 | 12.12 | 12.34 | 11.75 | 11.79 | 11.79 | -0.60% | 28,415 |
| Nov 24, 2025 | 12.36 | 12.36 | 11.79 | 11.86 | 11.86 | -4.85% | 102,278 |
| Nov 21, 2025 | 12.56 | 12.96 | 12.17 | 12.47 | 12.47 | -0.46% | 76,726 |
| Nov 20, 2025 | 11.21 | 12.55 | 11.18 | 12.52 | 12.52 | 6.12% | 68,992 |
| Nov 19, 2025 | 11.98 | 12.00 | 11.54 | 11.80 | 11.80 | -1.26% | 37,225 |
| Nov 18, 2025 | 11.86 | 12.17 | 11.74 | 11.95 | 11.95 | 3.11% | 59,462 |
| Nov 17, 2025 | 11.48 | 11.74 | 11.24 | 11.59 | 11.59 | 3.21% | 43,944 |
| Nov 14, 2025 | 11.74 | 11.84 | 11.04 | 11.23 | 11.23 | -1.06% | 70,395 |
| Nov 13, 2025 | 11.04 | 11.44 | 10.93 | 11.35 | 11.35 | 5.09% | 27,537 |
| Nov 12, 2025 | 10.72 | 10.92 | 10.72 | 10.80 | 10.80 | -0.55% | 20,623 |
| Nov 11, 2025 | 10.80 | 10.99 | 10.80 | 10.86 | 10.86 | 1.78% | 15,794 |
| Nov 10, 2025 | 10.80 | 10.94 | 10.64 | 10.67 | 10.67 | -5.16% | 50,213 |
| Nov 7, 2025 | 11.40 | 11.74 | 11.25 | 11.25 | 11.25 | 0.63% | 92,450 |
| Nov 6, 2025 | 10.80 | 11.28 | 10.80 | 11.18 | 11.18 | 4.19% | 43,456 |
| Nov 5, 2025 | 10.88 | 10.88 | 10.58 | 10.73 | 10.73 | -0.92% | 15,272 |
| Nov 4, 2025 | 10.66 | 10.84 | 10.54 | 10.83 | 10.83 | 5.45% | 37,793 |
| Nov 3, 2025 | 10.18 | 10.37 | 10.18 | 10.27 | 10.27 | -0.77% | 12,091 |
| Oct 31, 2025 | 10.18 | 10.46 | 10.18 | 10.35 | 10.35 | 0.10% | 44,654 |
| Oct 30, 2025 | 10.26 | 10.36 | 10.14 | 10.34 | 10.34 | 2.07% | 18,913 |
| Oct 29, 2025 | 10.06 | 10.26 | 9.99 | 10.13 | 10.13 | -1.17% | 17,767 |
| Oct 28, 2025 | 10.37 | 10.42 | 10.17 | 10.25 | 10.25 | -2.01% | 49,952 |
| Oct 27, 2025 | 10.56 | 10.58 | 10.44 | 10.46 | 10.46 | -3.68% | 54,681 |
| Oct 24, 2025 | 10.96 | 10.96 | 10.78 | 10.86 | 10.86 | -2.95% | 80,944 |
| Oct 23, 2025 | 11.46 | 11.46 | 11.16 | 11.19 | 11.19 | -2.61% | 21,524 |
| Oct 22, 2025 | 11.30 | 11.74 | 11.24 | 11.49 | 11.49 | 2.36% | 73,407 |
| Oct 21, 2025 | 11.28 | 11.36 | 11.20 | 11.23 | 11.22 | -0.22% | 13,060 |
| Oct 20, 2025 | 11.36 | 11.40 | 11.18 | 11.25 | 11.25 | -2.34% | 69,474 |
| Oct 17, 2025 | 11.62 | 11.82 | 11.48 | 11.52 | 11.52 | -0.27% | 13,835 |
| Oct 16, 2025 | 11.42 | 11.70 | 11.32 | 11.55 | 11.55 | -0.25% | 19,541 |
| Oct 15, 2025 | 11.56 | 11.84 | 11.38 | 11.58 | 11.58 | -1.78% | 14,670 |
| Oct 14, 2025 | 11.82 | 12.04 | 11.57 | 11.79 | 11.79 | 2.70% | 23,783 |
| Oct 13, 2025 | 11.50 | 11.64 | 11.41 | 11.48 | 11.48 | -4.91% | 63,675 |
| Oct 10, 2025 | 11.12 | 12.08 | 11.09 | 12.07 | 12.07 | 8.08% | 35,090 |
| Oct 9, 2025 | 11.18 | 11.26 | 11.14 | 11.17 | 11.17 | 0.36% | 40,702 |
| Oct 8, 2025 | 11.38 | 11.39 | 11.12 | 11.13 | 11.13 | -3.05% | 24,962 |
| Oct 7, 2025 | 11.28 | 11.64 | 11.28 | 11.48 | 11.48 | 0.97% | 11,021 |
| Oct 6, 2025 | 11.30 | 11.37 | 11.22 | 11.37 | 11.37 | -1.97% | 7,990 |
| Oct 3, 2025 | 11.48 | 11.66 | 11.36 | 11.60 | 11.60 | 1.21% | 110,965 |
| Oct 2, 2025 | 11.42 | 11.58 | 11.40 | 11.46 | 11.46 | -1.12% | 142,569 |
| Oct 1, 2025 | 11.96 | 11.96 | 11.59 | 11.59 | 11.59 | -1.86% | 29,709 |
| Sep 30, 2025 | 12.00 | 12.00 | 11.80 | 11.81 | 11.81 | -1.42% | 6,904 |
| Sep 29, 2025 | 11.96 | 11.98 | 11.82 | 11.98 | 11.98 | -0.83% | 12,935 |
| Sep 26, 2025 | 12.14 | 12.26 | 12.08 | 12.08 | 12.08 | -0.49% | 7,054 |
| Sep 25, 2025 | 12.36 | 12.46 | 12.11 | 12.14 | 12.14 | 0.50% | 10,778 |