ProShares UltraShort Technology (REW)
NYSEARCA: REW · Real-Time Price · USD
12.46
+0.22 (1.80%)
Mar 11, 2025, 4:00 PM EST - Market closed
REW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 12.35 | 12.68 | 12.06 | 12.46 | 12.46 | 1.80% | 75,968 |
| Mar 10, 2025 | 11.76 | 12.54 | 11.76 | 12.24 | 12.24 | 7.89% | 100,760 |
| Mar 7, 2025 | 11.81 | 11.99 | 11.35 | 11.35 | 11.35 | -2.87% | 45,870 |
| Mar 6, 2025 | 11.55 | 11.77 | 11.21 | 11.68 | 11.68 | 5.52% | 47,783 |
| Mar 5, 2025 | 11.30 | 11.60 | 11.01 | 11.07 | 11.07 | -2.56% | 33,147 |
| Mar 4, 2025 | 11.60 | 11.81 | 10.99 | 11.36 | 11.36 | 0.18% | 120,676 |
| Mar 3, 2025 | 10.60 | 11.50 | 10.45 | 11.34 | 11.34 | 6.08% | 50,038 |
| Feb 28, 2025 | 11.20 | 11.25 | 10.68 | 10.69 | 10.69 | -2.82% | 97,288 |
| Feb 27, 2025 | 10.13 | 11.00 | 10.12 | 11.00 | 11.00 | 7.39% | 67,461 |
| Feb 26, 2025 | 10.30 | 10.37 | 10.06 | 10.24 | 10.24 | -2.20% | 34,895 |
| Feb 25, 2025 | 10.27 | 10.59 | 10.25 | 10.47 | 10.47 | 2.68% | 41,709 |
| Feb 24, 2025 | 9.91 | 10.21 | 9.80 | 10.20 | 10.20 | 2.82% | 93,895 |
| Feb 21, 2025 | 9.44 | 9.92 | 9.44 | 9.92 | 9.92 | 5.20% | 38,626 |
| Feb 20, 2025 | 9.34 | 9.59 | 9.34 | 9.43 | 9.43 | 0.96% | 27,641 |
| Feb 19, 2025 | 9.43 | 9.48 | 9.26 | 9.34 | 9.34 | -0.17% | 8,721 |
| Feb 18, 2025 | 9.42 | 9.46 | 9.35 | 9.36 | 9.36 | -1.41% | 13,367 |
| Feb 14, 2025 | 9.56 | 9.62 | 9.48 | 9.49 | 9.49 | -0.66% | 22,426 |
| Feb 13, 2025 | 9.70 | 9.81 | 9.55 | 9.55 | 9.55 | -2.81% | 76,487 |
| Feb 12, 2025 | 10.10 | 10.10 | 9.82 | 9.83 | 9.83 | 0.36% | 22,386 |
| Feb 11, 2025 | 9.83 | 9.83 | 9.71 | 9.79 | 9.79 | 0.15% | 14,335 |
| Feb 10, 2025 | 9.89 | 9.90 | 9.75 | 9.78 | 9.78 | -2.97% | 16,698 |
| Feb 7, 2025 | 9.76 | 10.11 | 9.75 | 10.08 | 10.08 | 1.90% | 15,010 |
| Feb 6, 2025 | 9.88 | 10.03 | 9.88 | 9.89 | 9.89 | -0.60% | 15,676 |
| Feb 5, 2025 | 10.21 | 10.27 | 9.95 | 9.95 | 9.95 | -2.79% | 23,224 |
| Feb 4, 2025 | 10.48 | 10.48 | 10.21 | 10.24 | 10.24 | -2.79% | 24,959 |
| Feb 3, 2025 | 10.74 | 10.82 | 10.43 | 10.53 | 10.53 | 2.53% | 58,081 |
| Jan 31, 2025 | 9.93 | 10.30 | 9.84 | 10.27 | 10.27 | 1.08% | 62,569 |
| Jan 30, 2025 | 10.20 | 10.33 | 10.09 | 10.16 | 10.16 | -0.39% | 47,755 |
| Jan 29, 2025 | 10.01 | 10.32 | 10.01 | 10.20 | 10.20 | 1.69% | 36,043 |
| Jan 28, 2025 | 10.38 | 10.62 | 9.98 | 10.03 | 10.03 | -4.93% | 37,512 |
| Jan 27, 2025 | 10.52 | 10.68 | 10.31 | 10.55 | 10.55 | 9.67% | 60,495 |
| Jan 24, 2025 | 9.40 | 9.67 | 9.39 | 9.62 | 9.62 | 1.91% | 9,745 |
| Jan 23, 2025 | 9.60 | 9.61 | 9.42 | 9.44 | 9.44 | -0.21% | 36,877 |
| Jan 22, 2025 | 9.61 | 9.61 | 9.42 | 9.46 | 9.46 | -4.44% | 69,036 |
| Jan 21, 2025 | 10.01 | 10.12 | 9.86 | 9.90 | 9.90 | -1.59% | 12,179 |
| Jan 17, 2025 | 10.02 | 10.12 | 10.00 | 10.06 | 10.06 | -2.94% | 26,855 |
| Jan 16, 2025 | 10.12 | 10.37 | 10.12 | 10.37 | 10.37 | 1.42% | 15,447 |
| Jan 15, 2025 | 10.33 | 10.38 | 10.15 | 10.22 | 10.22 | -4.02% | 29,641 |
| Jan 14, 2025 | 10.48 | 10.76 | 10.48 | 10.65 | 10.65 | -0.12% | 17,937 |
| Jan 13, 2025 | 10.90 | 10.92 | 10.66 | 10.66 | 10.66 | 1.15% | 62,135 |
| Jan 10, 2025 | 10.33 | 10.64 | 10.33 | 10.54 | 10.54 | 4.46% | 72,063 |
| Jan 8, 2025 | 10.07 | 10.22 | 10.03 | 10.09 | 10.09 | 0.35% | 29,612 |
| Jan 7, 2025 | 9.62 | 10.12 | 9.62 | 10.06 | 10.06 | 3.80% | 75,223 |
| Jan 6, 2025 | 9.75 | 9.75 | 9.48 | 9.69 | 9.69 | -2.45% | 149,769 |
| Jan 3, 2025 | 10.12 | 10.12 | 9.90 | 9.93 | 9.93 | -3.03% | 55,777 |
| Jan 2, 2025 | 10.06 | 10.41 | 10.02 | 10.24 | 10.24 | 0.39% | 40,564 |
| Dec 31, 2024 | 10.03 | 10.24 | 9.99 | 10.20 | 10.20 | 1.69% | 25,681 |
| Dec 30, 2024 | 10.07 | 10.16 | 9.88 | 10.03 | 10.03 | 2.49% | 31,923 |
| Dec 27, 2024 | 9.72 | 9.94 | 9.72 | 9.79 | 9.79 | 2.79% | 12,503 |
| Dec 26, 2024 | 9.60 | 9.63 | 9.45 | 9.52 | 9.52 | -0.31% | 13,863 |