ProShares UltraShort Technology (REW)
NYSEARCA: REW · Real-Time Price · USD
9.58
-0.15 (-1.54%)
At close: Dec 24, 2024, 12:59 PM
9.55
-0.03 (-0.31%)
After-hours: Dec 24, 2024, 5:00 PM EST
REW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 9.62 | 9.63 | 9.54 | 9.55 | 9.55 | -1.85% | 17,059 |
| Dec 23, 2024 | 9.84 | 9.93 | 9.71 | 9.73 | 9.73 | -3.66% | 35,211 |
| Dec 20, 2024 | 10.57 | 10.57 | 9.94 | 10.10 | 9.93 | -2.88% | 53,717 |
| Dec 19, 2024 | 10.23 | 10.40 | 10.16 | 10.40 | 10.23 | 0.76% | 167,495 |
| Dec 18, 2024 | 9.77 | 10.34 | 9.66 | 10.32 | 10.15 | 5.80% | 19,791 |
| Dec 17, 2024 | 9.75 | 9.83 | 9.73 | 9.76 | 9.59 | 1.08% | 6,767 |
| Dec 16, 2024 | 9.82 | 9.82 | 9.63 | 9.65 | 9.49 | -1.90% | 21,988 |
| Dec 13, 2024 | 9.77 | 9.99 | 9.77 | 9.84 | 9.67 | -0.71% | 18,575 |
| Dec 12, 2024 | 9.94 | 9.94 | 9.87 | 9.91 | 9.74 | 1.11% | 5,878 |
| Dec 11, 2024 | 10.05 | 10.05 | 9.75 | 9.80 | 9.64 | -2.87% | 19,057 |
| Dec 10, 2024 | 9.84 | 10.11 | 9.84 | 10.09 | 9.92 | 2.68% | 6,803 |
| Dec 9, 2024 | 9.75 | 9.85 | 9.74 | 9.83 | 9.66 | 1.47% | 13,215 |
| Dec 6, 2024 | 9.76 | 9.76 | 9.60 | 9.69 | 9.52 | -0.78% | 26,697 |
| Dec 5, 2024 | 9.71 | 9.76 | 9.67 | 9.76 | 9.60 | 1.14% | 15,071 |
| Dec 4, 2024 | 9.76 | 9.76 | 9.63 | 9.65 | 9.49 | -3.62% | 17,238 |
| Dec 3, 2024 | 10.10 | 10.13 | 10.01 | 10.01 | 9.85 | -0.66% | 22,423 |
| Dec 2, 2024 | 10.11 | 10.12 | 10.01 | 10.08 | 9.91 | -1.75% | 17,491 |
| Nov 29, 2024 | 10.26 | 10.27 | 10.23 | 10.26 | 10.09 | -1.95% | 3,383 |
| Nov 27, 2024 | 10.37 | 10.59 | 10.35 | 10.46 | 10.29 | 2.93% | 10,295 |
| Nov 26, 2024 | 10.20 | 10.25 | 10.17 | 10.17 | 10.00 | -1.03% | 5,697 |
| Nov 25, 2024 | 10.19 | 10.33 | 10.11 | 10.27 | 10.10 | 0.14% | 22,822 |
| Nov 22, 2024 | 10.23 | 10.38 | 10.23 | 10.26 | 10.09 | -0.02% | 15,004 |
| Nov 21, 2024 | 10.20 | 10.59 | 10.17 | 10.26 | 10.09 | -2.38% | 90,179 |
| Nov 20, 2024 | 10.47 | 10.75 | 10.46 | 10.51 | 10.33 | 0.29% | 16,897 |
| Nov 19, 2024 | 10.72 | 10.72 | 10.45 | 10.48 | 10.30 | -1.60% | 12,093 |
| Nov 18, 2024 | 10.73 | 10.77 | 10.55 | 10.65 | 10.47 | -1.48% | 16,756 |
| Nov 15, 2024 | 10.41 | 10.81 | 10.41 | 10.81 | 10.63 | 5.98% | 53,829 |
| Nov 14, 2024 | 10.16 | 10.20 | 10.08 | 10.20 | 10.03 | 1.09% | 8,803 |
| Nov 13, 2024 | 10.04 | 10.16 | 9.97 | 10.09 | 9.92 | 0.62% | 8,746 |
| Nov 12, 2024 | 10.07 | 10.13 | 10.03 | 10.03 | 9.86 | -0.38% | 3,829 |
| Nov 11, 2024 | 10.11 | 10.12 | 10.06 | 10.07 | 9.90 | 1.21% | 3,072 |
| Nov 8, 2024 | 9.91 | 10.00 | 9.91 | 9.95 | 9.78 | 0.36% | 3,802 |
| Nov 7, 2024 | 10.04 | 10.08 | 9.88 | 9.91 | 9.74 | -3.41% | 14,212 |
| Nov 6, 2024 | 10.46 | 10.46 | 10.26 | 10.26 | 10.09 | -5.61% | 17,931 |
| Nov 5, 2024 | 10.97 | 10.99 | 10.87 | 10.87 | 10.69 | -2.86% | 7,558 |
| Nov 4, 2024 | 11.09 | 11.21 | 11.07 | 11.19 | 11.00 | 0.27% | 13,338 |
| Nov 1, 2024 | 11.16 | 11.18 | 11.00 | 11.16 | 10.97 | -0.93% | 8,668 |
| Oct 31, 2024 | 11.08 | 11.30 | 11.08 | 11.27 | 11.08 | 5.90% | 15,305 |
| Oct 30, 2024 | 10.46 | 10.64 | 10.46 | 10.64 | 10.46 | 3.07% | 15,121 |
| Oct 29, 2024 | 10.60 | 10.60 | 10.25 | 10.32 | 10.15 | -2.46% | 20,393 |
| Oct 28, 2024 | 10.50 | 10.58 | 10.47 | 10.58 | 10.40 | 0.28% | 8,849 |
| Oct 25, 2024 | 10.54 | 10.59 | 10.36 | 10.55 | 10.37 | -1.22% | 66,656 |
| Oct 24, 2024 | 10.65 | 10.77 | 10.64 | 10.68 | 10.50 | -0.65% | 11,772 |
| Oct 23, 2024 | 10.55 | 10.92 | 10.51 | 10.75 | 10.57 | 3.43% | 64,385 |
| Oct 22, 2024 | 10.54 | 10.54 | 10.38 | 10.39 | 10.22 | -0.30% | 5,358 |
| Oct 21, 2024 | 10.54 | 10.54 | 10.43 | 10.43 | 10.25 | -0.75% | 5,908 |
| Oct 18, 2024 | 10.48 | 10.52 | 10.44 | 10.50 | 10.33 | -0.41% | 1,875 |
| Oct 17, 2024 | 10.35 | 10.55 | 10.35 | 10.55 | 10.37 | -0.73% | 5,133 |
| Oct 16, 2024 | 10.61 | 10.72 | 10.61 | 10.63 | 10.45 | -0.23% | 4,121 |
| Oct 15, 2024 | 10.37 | 10.69 | 10.37 | 10.65 | 10.47 | 3.80% | 5,012 |
| Oct 14, 2024 | 10.28 | 10.34 | 10.21 | 10.26 | 10.09 | -2.22% | 3,470 |
| Oct 11, 2024 | 10.63 | 10.63 | 10.48 | 10.49 | 10.32 | -0.27% | 1,030 |
| Oct 10, 2024 | 10.69 | 10.69 | 10.48 | 10.52 | 10.35 | 0.01% | 8,973 |
| Oct 9, 2024 | 10.74 | 10.74 | 10.50 | 10.52 | 10.34 | -2.12% | 12,380 |
| Oct 8, 2024 | 10.97 | 10.97 | 10.75 | 10.75 | 10.57 | -3.78% | 4,871 |
| Oct 7, 2024 | 11.01 | 11.17 | 11.01 | 11.17 | 10.98 | 1.43% | 6,914 |
| Oct 4, 2024 | 10.99 | 11.23 | 10.99 | 11.01 | 10.83 | -2.29% | 7,220 |
| Oct 3, 2024 | 11.36 | 11.37 | 11.11 | 11.27 | 11.08 | -0.44% | 6,095 |
| Oct 2, 2024 | 11.48 | 11.48 | 11.24 | 11.32 | 11.13 | -1.48% | 19,911 |
| Oct 1, 2024 | 11.10 | 11.56 | 11.10 | 11.49 | 11.30 | 4.77% | 6,600 |
| Sep 30, 2024 | 11.03 | 11.21 | 10.97 | 10.97 | 10.78 | -0.44% | 7,534 |
| Sep 27, 2024 | 10.82 | 11.10 | 10.82 | 11.02 | 10.83 | 1.78% | 4,742 |
| Sep 26, 2024 | 10.70 | 11.04 | 10.70 | 10.82 | 10.64 | -2.60% | 31,498 |
| Sep 25, 2024 | 11.18 | 11.18 | 11.01 | 11.11 | 10.92 | -2.22% | 12,874 |
| Sep 24, 2024 | 11.40 | 11.60 | 11.29 | 11.36 | 11.00 | -1.07% | 29,870 |
| Sep 23, 2024 | 11.49 | 11.52 | 11.46 | 11.49 | 11.12 | 0.07% | 4,872 |
| Sep 20, 2024 | 11.50 | 11.67 | 11.39 | 11.48 | 11.12 | 0.98% | 25,901 |
| Sep 19, 2024 | 11.36 | 11.50 | 11.20 | 11.37 | 11.01 | -5.71% | 33,809 |
| Sep 18, 2024 | 11.96 | 12.06 | 11.64 | 12.06 | 11.67 | 1.73% | 19,561 |
| Sep 17, 2024 | 11.54 | 11.90 | 11.54 | 11.85 | 11.48 | 0.50% | 11,145 |
| Sep 16, 2024 | 11.90 | 11.91 | 11.76 | 11.79 | 11.42 | 0.61% | 49,201 |
| Sep 13, 2024 | 11.69 | 11.84 | 11.66 | 11.72 | 11.35 | -0.93% | 27,238 |
| Sep 12, 2024 | 11.97 | 12.09 | 11.71 | 11.83 | 11.46 | -1.33% | 30,411 |
| Sep 11, 2024 | 12.70 | 13.13 | 11.99 | 11.99 | 11.61 | -6.63% | 79,683 |
| Sep 10, 2024 | 12.96 | 13.24 | 12.84 | 12.84 | 12.44 | -3.49% | 13,969 |
| Sep 9, 2024 | 13.33 | 13.60 | 13.23 | 13.31 | 12.89 | -2.95% | 51,878 |
| Sep 6, 2024 | 13.09 | 13.82 | 13.09 | 13.71 | 13.28 | 4.98% | 29,903 |
| Sep 5, 2024 | 13.11 | 13.16 | 12.79 | 13.06 | 12.65 | 0.54% | 19,485 |
| Sep 4, 2024 | 13.20 | 13.23 | 12.77 | 12.99 | 12.58 | 0.46% | 112,711 |
| Sep 3, 2024 | 12.19 | 13.03 | 12.19 | 12.93 | 12.52 | 9.48% | 46,355 |
| Aug 30, 2024 | 11.83 | 12.09 | 11.81 | 11.81 | 11.44 | -2.56% | 11,486 |
| Aug 29, 2024 | 11.90 | 12.12 | 11.51 | 12.12 | 11.74 | 1.76% | 40,163 |
| Aug 28, 2024 | 11.64 | 12.04 | 11.64 | 11.91 | 11.53 | 3.03% | 43,872 |
| Aug 27, 2024 | 11.79 | 11.91 | 11.52 | 11.56 | 11.19 | -1.37% | 16,821 |
| Aug 26, 2024 | 11.40 | 11.78 | 11.40 | 11.72 | 11.35 | 2.54% | 25,301 |
| Aug 23, 2024 | 11.53 | 11.69 | 11.30 | 11.43 | 11.07 | -3.07% | 23,573 |
| Aug 22, 2024 | 11.07 | 11.82 | 11.07 | 11.79 | 11.42 | 4.91% | 11,664 |
| Aug 21, 2024 | 11.41 | 11.41 | 11.18 | 11.24 | 10.89 | -1.40% | 34,522 |
| Aug 20, 2024 | 11.32 | 11.45 | 11.23 | 11.40 | 11.04 | 0.79% | 48,481 |
| Aug 19, 2024 | 11.67 | 11.80 | 11.31 | 11.31 | 10.95 | -3.08% | 78,442 |
| Aug 16, 2024 | 11.87 | 11.87 | 11.67 | 11.67 | 11.30 | -0.50% | 23,056 |
| Aug 15, 2024 | 12.08 | 12.09 | 11.69 | 11.73 | 11.36 | -5.18% | 57,926 |
| Aug 14, 2024 | 12.36 | 12.67 | 12.33 | 12.37 | 11.98 | -1.68% | 10,686 |
| Aug 13, 2024 | 13.10 | 13.10 | 12.55 | 12.58 | 12.19 | -6.10% | 75,522 |
| Aug 12, 2024 | 13.55 | 13.63 | 13.21 | 13.40 | 12.98 | -1.40% | 61,196 |
| Aug 9, 2024 | 13.64 | 13.77 | 13.45 | 13.59 | 13.16 | -0.80% | 19,428 |
| Aug 8, 2024 | 14.32 | 14.64 | 13.64 | 13.70 | 13.27 | -7.62% | 50,817 |
| Aug 7, 2024 | 13.59 | 14.83 | 13.59 | 14.83 | 14.36 | 3.87% | 41,268 |
| Aug 6, 2024 | 14.31 | 14.58 | 13.74 | 14.28 | 13.83 | -3.34% | 32,284 |
| Aug 5, 2024 | 15.64 | 15.64 | 14.22 | 14.77 | 14.30 | 6.95% | 63,157 |