ProShares UltraShort Technology (REW)
NYSEARCA: REW · Real-Time Price · USD
10.16
-0.04 (-0.39%)
Jan 30, 2025, 4:00 PM EST - Market closed
REW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2025 | 10.20 | 10.33 | 10.09 | 10.16 | 10.16 | -0.39% | 47,754 |
| 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 |
| 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 |