ProShares UltraShort Technology (REW)
NYSEARCA: REW · Real-Time Price · USD
5.57
-0.17 (-3.05%)
At close: Oct 8, 2025, 4:00 PM EDT
5.57
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
REW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.69 | 5.70 | 5.61 | 5.62 | - | -2.09% | 24,856 |
| 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 |
| Sep 5, 2025 | 6.82 | 7.02 | 6.81 | 6.91 | 6.80 | 0.07% | 59,052 |
| Sep 4, 2025 | 7.05 | 7.08 | 6.90 | 6.90 | 6.79 | -0.72% | 39,463 |
| Sep 3, 2025 | 7.03 | 7.09 | 6.95 | 6.95 | 6.84 | -1.14% | 37,217 |
| Sep 2, 2025 | 7.20 | 7.22 | 7.03 | 7.03 | 6.92 | 1.88% | 25,110 |
| Aug 29, 2025 | 6.77 | 6.96 | 6.77 | 6.90 | 6.79 | 3.06% | 63,248 |
| Aug 28, 2025 | 6.75 | 6.85 | 6.68 | 6.70 | 6.59 | -1.62% | 30,104 |
| Aug 27, 2025 | 6.88 | 6.92 | 6.80 | 6.81 | 6.70 | -1.02% | 21,424 |
| Aug 26, 2025 | 6.95 | 6.95 | 6.88 | 6.88 | 6.77 | -0.79% | 22,639 |
| Aug 25, 2025 | 6.91 | 6.97 | 6.86 | 6.93 | 6.82 | 0.51% | 26,672 |
| Aug 22, 2025 | 7.12 | 7.12 | 6.82 | 6.90 | 6.79 | -2.82% | 80,919 |
| Aug 21, 2025 | 7.11 | 7.15 | 7.05 | 7.10 | 6.99 | 0.78% | 85,333 |
| Aug 20, 2025 | 7.01 | 7.25 | 7.00 | 7.04 | 6.93 | 1.37% | 137,545 |
| Aug 19, 2025 | 6.73 | 6.97 | 6.73 | 6.95 | 6.84 | 3.66% | 50,651 |
| Aug 18, 2025 | 6.72 | 6.76 | 6.70 | 6.70 | 6.60 | -0.52% | 36,101 |
| Aug 15, 2025 | 6.68 | 6.77 | 6.68 | 6.74 | 6.63 | 1.74% | 53,703 |
| Aug 14, 2025 | 6.66 | 6.70 | 6.59 | 6.62 | 6.52 | 0.38% | 14,883 |
| Aug 13, 2025 | 6.51 | 6.64 | 6.51 | 6.60 | 6.49 | -0.08% | 47,006 |
| Aug 12, 2025 | 6.76 | 6.80 | 6.60 | 6.60 | 6.50 | -3.15% | 65,871 |
| Aug 11, 2025 | 6.71 | 6.84 | 6.67 | 6.82 | 6.71 | 1.56% | 58,742 |
| Aug 8, 2025 | 6.79 | 6.80 | 6.71 | 6.71 | 6.61 | -1.97% | 55,787 |
| Aug 7, 2025 | 6.71 | 6.96 | 6.69 | 6.85 | 6.74 | -0.22% | 27,774 |
| Aug 6, 2025 | 7.02 | 7.02 | 6.85 | 6.86 | 6.76 | -2.14% | 10,145 |
| Aug 5, 2025 | 6.88 | 7.03 | 6.85 | 7.01 | 6.90 | 1.54% | 16,000 |
| Aug 4, 2025 | 7.07 | 7.07 | 6.90 | 6.90 | 6.80 | -3.94% | 24,171 |
| Aug 1, 2025 | 7.02 | 7.25 | 7.02 | 7.19 | 7.08 | 4.39% | 55,634 |
| Jul 31, 2025 | 6.65 | 6.92 | 6.65 | 6.89 | 6.78 | 1.40% | 37,473 |
| Jul 30, 2025 | 6.81 | 6.87 | 6.75 | 6.79 | 6.69 | - | 24,295 |