ProShares UltraShort Technology (REW)
NYSEARCA: REW · Real-Time Price · USD
7.19
+0.30 (4.31%)
Aug 1, 2025, 4:00 PM - Market closed
REW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.02 | 7.25 | 7.02 | 7.19 | 7.19 | 4.39% | 55,634 |
| Jul 31, 2025 | 6.65 | 6.92 | 6.65 | 6.89 | 6.89 | 1.40% | 37,473 |
| Jul 30, 2025 | 6.81 | 6.87 | 6.75 | 6.79 | 6.79 | - | 24,295 |
| Jul 29, 2025 | 6.72 | 6.83 | 6.66 | 6.79 | 6.79 | -0.29% | 21,140 |
| Jul 28, 2025 | 6.85 | 6.88 | 6.81 | 6.81 | 6.81 | -1.38% | 15,728 |
| Jul 25, 2025 | 6.96 | 6.96 | 6.88 | 6.91 | 6.91 | -0.49% | 28,611 |
| Jul 24, 2025 | 6.96 | 7.00 | 6.93 | 6.94 | 6.94 | -0.94% | 16,427 |
| Jul 23, 2025 | 7.08 | 7.12 | 7.01 | 7.01 | 7.01 | -0.91% | 10,589 |
| Jul 22, 2025 | 7.00 | 7.15 | 7.00 | 7.07 | 7.07 | 1.79% | 20,512 |
| Jul 21, 2025 | 6.95 | 6.96 | 6.85 | 6.95 | 6.95 | -0.36% | 15,885 |
| Jul 18, 2025 | 6.88 | 7.00 | 6.88 | 6.97 | 6.97 | 0.35% | 35,510 |
| Jul 17, 2025 | 7.06 | 7.09 | 6.93 | 6.95 | 6.95 | -1.81% | 34,229 |
| Jul 16, 2025 | 7.16 | 7.24 | 7.07 | 7.07 | 7.07 | -0.41% | 3,355 |
| Jul 15, 2025 | 7.08 | 7.11 | 7.05 | 7.10 | 7.10 | -1.82% | 33,367 |
| Jul 14, 2025 | 7.30 | 7.37 | 7.21 | 7.24 | 7.24 | 0.21% | 14,579 |
| Jul 11, 2025 | 7.21 | 7.25 | 7.15 | 7.22 | 7.22 | 0.98% | 32,287 |
| Jul 10, 2025 | 7.13 | 7.23 | 7.12 | 7.15 | 7.15 | 0.63% | 16,674 |
| Jul 9, 2025 | 7.10 | 7.21 | 7.06 | 7.11 | 7.11 | -1.24% | 43,130 |
| Jul 8, 2025 | 7.24 | 7.24 | 7.16 | 7.19 | 7.19 | -0.98% | 7,828 |
| Jul 7, 2025 | 7.21 | 7.29 | 7.19 | 7.27 | 7.27 | 1.61% | 17,368 |
| Jul 3, 2025 | 7.28 | 7.28 | 7.12 | 7.15 | 7.15 | -2.52% | 39,030 |
| Jul 2, 2025 | 7.56 | 7.56 | 7.33 | 7.34 | 7.34 | -2.07% | 60,238 |
| Jul 1, 2025 | 7.39 | 7.59 | 7.39 | 7.49 | 7.49 | 1.90% | 35,269 |
| Jun 30, 2025 | 7.40 | 7.44 | 7.33 | 7.35 | 7.35 | -2.16% | 26,535 |
| Jun 27, 2025 | 7.46 | 7.58 | 7.40 | 7.51 | 7.51 | 0.45% | 17,159 |
| Jun 26, 2025 | 7.53 | 7.55 | 7.46 | 7.48 | 7.48 | -1.54% | 20,033 |
| Jun 25, 2025 | 7.62 | 7.64 | 7.57 | 7.60 | 7.60 | -2.69% | 41,121 |
| Jun 24, 2025 | 7.96 | 7.96 | 7.79 | 7.81 | 7.71 | -3.76% | 108,990 |
| Jun 23, 2025 | 8.26 | 8.28 | 8.09 | 8.11 | 8.01 | -2.17% | 30,019 |
| Jun 20, 2025 | 8.13 | 8.34 | 8.11 | 8.29 | 8.19 | 0.97% | 13,157 |
| Jun 18, 2025 | 8.24 | 8.28 | 8.11 | 8.21 | 8.11 | -0.18% | 27,365 |
| Jun 17, 2025 | 8.20 | 8.24 | 8.06 | 8.23 | 8.13 | 1.42% | 30,064 |
| Jun 16, 2025 | 8.29 | 8.29 | 8.06 | 8.11 | 8.01 | -3.22% | 85,267 |
| Jun 13, 2025 | 8.35 | 8.42 | 8.22 | 8.38 | 8.28 | 2.87% | 110,970 |
| Jun 12, 2025 | 8.26 | 8.26 | 8.11 | 8.15 | 8.05 | -1.62% | 15,416 |
| Jun 11, 2025 | 8.20 | 8.36 | 8.16 | 8.28 | 8.18 | 0.49% | 56,481 |
| Jun 10, 2025 | 8.32 | 8.40 | 8.23 | 8.24 | 8.14 | -1.08% | 28,134 |
| Jun 9, 2025 | 8.35 | 8.35 | 8.24 | 8.33 | 8.23 | -0.95% | 19,879 |
| Jun 6, 2025 | 8.38 | 8.44 | 8.36 | 8.41 | 8.31 | -2.21% | 52,858 |
| Jun 5, 2025 | 8.51 | 8.64 | 8.33 | 8.60 | 8.50 | 0.94% | 62,379 |
| Jun 4, 2025 | 8.52 | 8.60 | 8.48 | 8.52 | 8.42 | -0.23% | 158,738 |
| Jun 3, 2025 | 8.79 | 8.79 | 8.53 | 8.54 | 8.44 | -3.20% | 35,693 |
| Jun 2, 2025 | 9.04 | 9.04 | 8.80 | 8.82 | 8.72 | -1.01% | 34,853 |
| May 30, 2025 | 8.92 | 9.22 | 8.91 | 8.91 | 8.80 | 0.36% | 87,062 |
| May 29, 2025 | 8.69 | 8.97 | 8.69 | 8.88 | 8.77 | -0.45% | 75,973 |
| May 28, 2025 | 8.80 | 8.94 | 8.77 | 8.92 | 8.81 | 0.90% | 43,645 |
| May 27, 2025 | 9.02 | 9.02 | 8.84 | 8.84 | 8.73 | -4.95% | 64,028 |
| May 23, 2025 | 9.41 | 9.41 | 9.18 | 9.30 | 9.19 | 2.54% | 54,167 |
| May 22, 2025 | 9.08 | 9.11 | 8.91 | 9.07 | 8.96 | 0.06% | 125,970 |
| May 21, 2025 | 8.87 | 9.15 | 8.70 | 9.07 | 8.96 | 3.60% | 102,359 |