ProShares UltraShort Technology (REW)
NYSEARCA: REW · Real-Time Price · USD
10.66
+0.06 (0.55%)
At close: Jan 13, 2026, 4:00 PM EST
10.66
0.00 (0.00%)
After-hours: Jan 13, 2026, 8:00 PM EST
REW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 10.59 | 10.72 | 10.58 | 10.66 | 10.66 | 0.56% | 9,673 |
| Jan 12, 2026 | 10.86 | 10.86 | 10.53 | 10.60 | 10.60 | -0.84% | 6,094 |
| Jan 9, 2026 | 10.93 | 10.96 | 10.63 | 10.69 | 10.69 | -2.31% | 32,164 |
| Jan 8, 2026 | 10.69 | 11.03 | 10.69 | 10.94 | 10.94 | 3.14% | 24,897 |
| Jan 7, 2026 | 10.65 | 10.65 | 10.52 | 10.61 | 10.61 | 0.08% | 13,398 |
| Jan 6, 2026 | 10.81 | 10.87 | 10.59 | 10.60 | 10.60 | -3.01% | 68,747 |
| Jan 5, 2026 | 10.71 | 10.93 | 10.70 | 10.93 | 10.93 | -0.31% | 97,442 |
| Jan 2, 2026 | 10.72 | 11.02 | 10.63 | 10.96 | 10.96 | -0.42% | 2,954 |
| Dec 31, 2025 | 10.82 | 11.01 | 10.82 | 11.01 | 11.01 | 2.18% | 44,537 |
| Dec 30, 2025 | 10.69 | 10.78 | 10.67 | 10.78 | 10.78 | 0.64% | 31,585 |
| Dec 29, 2025 | 10.78 | 10.83 | 10.70 | 10.71 | 10.71 | 0.94% | 30,564 |
| Dec 26, 2025 | 10.59 | 10.62 | 10.55 | 10.61 | 10.61 | -0.22% | 8,287 |
| Dec 24, 2025 | 10.73 | 10.73 | 10.61 | 10.63 | 10.63 | -2.17% | 5,532 |
| Dec 23, 2025 | 11.07 | 11.07 | 10.86 | 10.87 | 10.70 | -0.98% | 11,894 |
| Dec 22, 2025 | 10.88 | 11.04 | 10.87 | 10.97 | 10.80 | -1.13% | 9,304 |
| Dec 19, 2025 | 11.39 | 11.41 | 11.08 | 11.10 | 10.93 | -4.08% | 18,701 |
| Dec 18, 2025 | 11.49 | 11.66 | 11.45 | 11.57 | 11.39 | -3.07% | 61,039 |
| Dec 17, 2025 | 11.37 | 11.95 | 11.37 | 11.94 | 11.75 | 4.53% | 35,996 |
| Dec 16, 2025 | 11.53 | 11.64 | 11.39 | 11.42 | 11.24 | -0.42% | 14,143 |
| Dec 15, 2025 | 11.09 | 11.52 | 11.09 | 11.47 | 11.29 | 1.83% | 43,623 |
| Dec 12, 2025 | 10.80 | 11.27 | 10.80 | 11.26 | 11.09 | 6.05% | 16,263 |
| Dec 11, 2025 | 10.77 | 10.98 | 10.62 | 10.62 | 10.45 | 0.95% | 7,006 |
| Dec 10, 2025 | 10.65 | 10.78 | 10.47 | 10.52 | 10.36 | -0.89% | 13,586 |
| Dec 9, 2025 | 10.70 | 10.70 | 10.59 | 10.62 | 10.45 | -0.85% | 5,689 |
| Dec 8, 2025 | 10.69 | 10.76 | 10.61 | 10.71 | 10.54 | -1.11% | 21,971 |
| Dec 5, 2025 | 10.74 | 10.89 | 10.72 | 10.83 | 10.66 | -1.52% | 42,497 |
| Dec 4, 2025 | 11.06 | 11.10 | 10.94 | 10.99 | 10.82 | -0.43% | 13,483 |
| Dec 3, 2025 | 11.19 | 11.27 | 11.04 | 11.04 | 10.87 | -0.36% | 16,212 |
| Dec 2, 2025 | 11.11 | 11.17 | 10.99 | 11.08 | 10.91 | -2.34% | 46,321 |
| Dec 1, 2025 | 11.59 | 11.59 | 11.31 | 11.35 | 11.17 | -0.04% | 22,700 |
| Nov 28, 2025 | 11.54 | 11.54 | 11.35 | 11.35 | 11.17 | -1.56% | 29,449 |
| Nov 26, 2025 | 11.55 | 11.67 | 11.44 | 11.53 | 11.35 | -2.20% | 45,873 |
| Nov 25, 2025 | 12.12 | 12.34 | 11.75 | 11.79 | 11.61 | -0.60% | 28,415 |
| Nov 24, 2025 | 12.36 | 12.36 | 11.79 | 11.86 | 11.68 | -4.85% | 102,278 |
| Nov 21, 2025 | 12.56 | 12.96 | 12.17 | 12.47 | 12.27 | -0.46% | 76,726 |
| Nov 20, 2025 | 11.21 | 12.55 | 11.18 | 12.52 | 12.33 | 6.12% | 69,026 |
| Nov 19, 2025 | 11.98 | 12.00 | 11.54 | 11.80 | 11.62 | -1.26% | 37,225 |
| Nov 18, 2025 | 11.86 | 12.17 | 11.74 | 11.95 | 11.76 | 3.11% | 59,462 |
| Nov 17, 2025 | 11.48 | 11.74 | 11.24 | 11.59 | 11.41 | 3.21% | 43,944 |
| Nov 14, 2025 | 11.74 | 11.84 | 11.04 | 11.23 | 11.06 | -1.06% | 70,395 |
| Nov 13, 2025 | 11.04 | 11.44 | 10.93 | 11.35 | 11.17 | 5.09% | 27,537 |
| Nov 12, 2025 | 10.72 | 10.92 | 10.72 | 10.80 | 10.63 | -0.55% | 20,623 |
| Nov 11, 2025 | 10.80 | 10.99 | 10.80 | 10.86 | 10.69 | 1.78% | 15,794 |
| Nov 10, 2025 | 10.80 | 10.94 | 10.64 | 10.67 | 10.50 | -5.16% | 50,213 |
| Nov 7, 2025 | 11.40 | 11.74 | 11.25 | 11.25 | 11.07 | 0.63% | 92,450 |
| Nov 6, 2025 | 10.80 | 11.28 | 10.80 | 11.18 | 11.01 | 4.19% | 43,456 |
| Nov 5, 2025 | 10.88 | 10.88 | 10.58 | 10.73 | 10.56 | -0.92% | 15,272 |
| Nov 4, 2025 | 10.66 | 10.84 | 10.54 | 10.83 | 10.66 | 5.45% | 37,793 |
| Nov 3, 2025 | 10.18 | 10.37 | 10.18 | 10.27 | 10.11 | -0.77% | 12,091 |
| Oct 31, 2025 | 10.18 | 10.46 | 10.18 | 10.35 | 10.19 | 0.10% | 44,654 |