ProShares UltraShort Technology (REW)
NYSEARCA: REW · Real-Time Price · USD
6.41
-0.09 (-1.41%)
At close: Sep 15, 2025, 4:00 PM EDT
6.41
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:10 PM EDT
REW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 6.47 | 6.49 | 6.42 | 6.43 | - | -1.08% | 12,416 |
| Sep 12, 2025 | 6.46 | 6.52 | 6.46 | 6.50 | 6.50 | 0.08% | 21,015 |
| Sep 11, 2025 | 6.44 | 6.50 | 6.44 | 6.50 | 6.50 | -0.54% | 15,980 |
| Sep 10, 2025 | 6.53 | 6.58 | 6.45 | 6.53 | 6.53 | -3.62% | 40,960 |
| Sep 9, 2025 | 6.78 | 6.87 | 6.76 | 6.78 | 6.78 | -0.37% | 32,570 |
| Sep 8, 2025 | 6.80 | 6.83 | 6.76 | 6.80 | 6.80 | -1.52% | 15,057 |
| Sep 5, 2025 | 6.82 | 7.02 | 6.81 | 6.91 | 6.91 | 0.07% | 59,052 |
| Sep 4, 2025 | 7.05 | 7.08 | 6.90 | 6.90 | 6.90 | -0.72% | 39,463 |
| Sep 3, 2025 | 7.03 | 7.09 | 6.95 | 6.95 | 6.95 | -1.14% | 37,217 |
| Sep 2, 2025 | 7.20 | 7.22 | 7.03 | 7.03 | 7.03 | 1.88% | 25,110 |
| Aug 29, 2025 | 6.77 | 6.96 | 6.77 | 6.90 | 6.90 | 3.06% | 63,248 |
| Aug 28, 2025 | 6.75 | 6.85 | 6.68 | 6.70 | 6.70 | -1.62% | 30,104 |
| Aug 27, 2025 | 6.88 | 6.92 | 6.80 | 6.81 | 6.81 | -1.02% | 21,424 |
| Aug 26, 2025 | 6.95 | 6.95 | 6.88 | 6.88 | 6.88 | -0.79% | 22,639 |
| Aug 25, 2025 | 6.91 | 6.97 | 6.86 | 6.93 | 6.93 | 0.51% | 26,672 |
| Aug 22, 2025 | 7.12 | 7.12 | 6.82 | 6.90 | 6.90 | -2.82% | 80,919 |
| Aug 21, 2025 | 7.11 | 7.15 | 7.05 | 7.10 | 7.10 | 0.78% | 85,333 |
| Aug 20, 2025 | 7.01 | 7.25 | 7.00 | 7.04 | 7.04 | 1.37% | 137,545 |
| Aug 19, 2025 | 6.73 | 6.97 | 6.73 | 6.95 | 6.95 | 3.66% | 50,651 |
| Aug 18, 2025 | 6.72 | 6.76 | 6.70 | 6.70 | 6.70 | -0.52% | 36,101 |
| Aug 15, 2025 | 6.68 | 6.77 | 6.68 | 6.74 | 6.74 | 1.74% | 53,703 |
| Aug 14, 2025 | 6.66 | 6.70 | 6.59 | 6.62 | 6.62 | 0.38% | 14,883 |
| Aug 13, 2025 | 6.51 | 6.64 | 6.51 | 6.60 | 6.60 | -0.08% | 47,006 |
| Aug 12, 2025 | 6.76 | 6.80 | 6.60 | 6.60 | 6.60 | -3.15% | 65,871 |
| Aug 11, 2025 | 6.71 | 6.84 | 6.67 | 6.82 | 6.82 | 1.56% | 58,742 |
| Aug 8, 2025 | 6.79 | 6.80 | 6.71 | 6.71 | 6.71 | -1.97% | 55,787 |
| Aug 7, 2025 | 6.71 | 6.96 | 6.69 | 6.85 | 6.85 | -0.22% | 27,774 |
| Aug 6, 2025 | 7.02 | 7.02 | 6.85 | 6.86 | 6.86 | -2.14% | 10,145 |
| Aug 5, 2025 | 6.88 | 7.03 | 6.85 | 7.01 | 7.01 | 1.54% | 16,000 |
| Aug 4, 2025 | 7.07 | 7.07 | 6.90 | 6.90 | 6.90 | -3.94% | 24,171 |
| 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 |