ProShares UltraShort Technology (REW)
NYSEARCA: REW · Real-Time Price · USD
7.58
-0.43 (-5.31%)
At close: May 6, 2026, 4:00 PM EDT
7.58
0.00 (0.00%)
After-hours: May 6, 2026, 8:00 PM EDT
REW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 7.83 | 7.84 | 7.58 | 7.58 | 7.58 | -5.31% | 42,719 |
| May 5, 2026 | 8.18 | 8.18 | 7.97 | 8.01 | 8.01 | -4.49% | 33,369 |
| May 4, 2026 | 8.29 | 8.48 | 8.26 | 8.38 | 8.38 | 0.01% | 30,805 |
| May 1, 2026 | 8.52 | 8.52 | 8.35 | 8.38 | 8.38 | -3.12% | 62,913 |
| Apr 30, 2026 | 8.71 | 8.88 | 8.62 | 8.65 | 8.65 | -0.57% | 63,058 |
| Apr 29, 2026 | 8.81 | 8.82 | 8.68 | 8.70 | 8.70 | -1.36% | 96,298 |
| Apr 28, 2026 | 8.83 | 8.98 | 8.74 | 8.82 | 8.82 | 3.52% | 117,486 |
| Apr 27, 2026 | 8.58 | 8.71 | 8.52 | 8.52 | 8.52 | -0.41% | 14,759 |
| Apr 24, 2026 | 8.71 | 8.80 | 8.55 | 8.56 | 8.56 | -5.72% | 32,664 |
| Apr 23, 2026 | 8.96 | 9.25 | 8.85 | 9.07 | 9.07 | 3.00% | 45,989 |
| Apr 22, 2026 | 9.06 | 9.12 | 8.81 | 8.81 | 8.81 | -4.45% | 44,961 |
| Apr 21, 2026 | 9.18 | 9.25 | 9.05 | 9.22 | 9.22 | - | 59,423 |
| Apr 20, 2026 | 9.22 | 9.38 | 9.22 | 9.22 | 9.22 | -0.31% | 57,208 |
| Apr 17, 2026 | 9.27 | 9.32 | 9.19 | 9.25 | 9.25 | -2.96% | 36,635 |
| Apr 16, 2026 | 9.69 | 9.82 | 9.53 | 9.53 | 9.53 | -2.25% | 44,056 |
| Apr 15, 2026 | 10.07 | 10.07 | 9.74 | 9.75 | 9.75 | -3.27% | 60,604 |
| Apr 14, 2026 | 10.20 | 10.33 | 10.08 | 10.08 | 10.08 | -3.26% | 37,361 |
| Apr 13, 2026 | 10.93 | 10.93 | 10.40 | 10.42 | 10.42 | -4.05% | 31,600 |
| Apr 10, 2026 | 10.86 | 10.92 | 10.74 | 10.86 | 10.86 | -0.73% | 24,216 |
| Apr 9, 2026 | 11.08 | 11.18 | 10.91 | 10.94 | 10.94 | -0.45% | 26,536 |
| Apr 8, 2026 | 10.80 | 11.13 | 10.67 | 10.99 | 10.99 | -6.15% | 150,676 |
| Apr 7, 2026 | 11.92 | 12.27 | 11.71 | 11.71 | 11.71 | -0.93% | 49,643 |
| Apr 6, 2026 | 11.87 | 12.00 | 11.78 | 11.82 | 11.82 | -1.25% | 39,520 |
| Apr 2, 2026 | 12.74 | 12.77 | 11.96 | 11.97 | 11.97 | -0.99% | 103,734 |
| Apr 1, 2026 | 12.26 | 12.27 | 11.95 | 12.09 | 12.09 | -3.28% | 156,198 |
| Mar 31, 2026 | 13.36 | 13.36 | 12.49 | 12.50 | 12.50 | -8.56% | 114,693 |
| Mar 30, 2026 | 12.95 | 13.84 | 12.92 | 13.67 | 13.67 | 3.72% | 85,440 |
| Mar 27, 2026 | 12.92 | 13.24 | 12.82 | 13.18 | 13.18 | 4.03% | 79,802 |
| Mar 26, 2026 | 12.28 | 12.69 | 12.18 | 12.67 | 12.67 | 6.20% | 46,987 |
| Mar 25, 2026 | 11.77 | 11.97 | 11.75 | 11.93 | 11.93 | -1.49% | 18,603 |
| Mar 24, 2026 | 12.13 | 12.30 | 12.03 | 12.11 | 12.03 | 1.42% | 36,176 |
| Mar 23, 2026 | 11.90 | 12.08 | 11.57 | 11.94 | 11.86 | -2.92% | 65,048 |
| Mar 20, 2026 | 11.92 | 12.44 | 11.88 | 12.30 | 12.22 | 4.73% | 227,770 |
| Mar 19, 2026 | 12.23 | 12.25 | 11.66 | 11.75 | 11.67 | -0.62% | 41,243 |
| Mar 18, 2026 | 11.56 | 11.82 | 11.50 | 11.82 | 11.74 | 2.14% | 106,076 |
| Mar 17, 2026 | 11.55 | 11.64 | 11.47 | 11.57 | 11.49 | -0.94% | 34,940 |
| Mar 16, 2026 | 11.79 | 11.79 | 11.50 | 11.68 | 11.60 | -2.99% | 55,439 |
| Mar 13, 2026 | 11.80 | 12.09 | 11.64 | 12.04 | 11.96 | 1.44% | 69,273 |
| Mar 12, 2026 | 11.66 | 11.89 | 11.57 | 11.87 | 11.79 | 3.93% | 25,438 |
| Mar 11, 2026 | 11.47 | 11.53 | 11.32 | 11.42 | 11.35 | -0.87% | 18,905 |
| Mar 10, 2026 | 11.49 | 11.61 | 11.29 | 11.52 | 11.45 | - | 20,741 |
| Mar 9, 2026 | 12.31 | 12.31 | 11.51 | 11.52 | 11.45 | -3.60% | 52,060 |
| Mar 6, 2026 | 11.83 | 12.02 | 11.57 | 11.95 | 11.87 | 3.99% | 56,939 |
| Mar 5, 2026 | 11.69 | 11.78 | 11.31 | 11.49 | 11.42 | -0.18% | 33,841 |
| Mar 4, 2026 | 11.84 | 11.84 | 11.39 | 11.51 | 11.44 | -3.58% | 134,381 |
| Mar 3, 2026 | 12.17 | 12.35 | 11.81 | 11.94 | 11.86 | 3.11% | 159,604 |
| Mar 2, 2026 | 12.12 | 12.12 | 11.52 | 11.58 | 11.50 | -0.94% | 69,634 |
| Feb 27, 2026 | 11.82 | 11.86 | 11.58 | 11.69 | 11.61 | 3.00% | 57,799 |
| Feb 26, 2026 | 11.01 | 11.58 | 11.01 | 11.35 | 11.28 | 2.86% | 54,679 |
| Feb 25, 2026 | 11.35 | 11.35 | 10.99 | 11.03 | 10.96 | -3.97% | 29,217 |