ProShares UltraShort Technology (REW)
NYSEARCA: REW · Real-Time Price · USD
12.42
+0.55 (4.67%)
At close: Jul 13, 2026, 4:00 PM EDT
12.42
0.00 (0.00%)
After-hours: Jul 13, 2026, 8:00 PM EDT
REW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 12.25 | 12.49 | 12.13 | 12.42 | 12.42 | 4.67% | 16,752 |
| Jul 10, 2026 | 12.04 | 12.11 | 11.81 | 11.87 | 11.87 | -0.46% | 11,885 |
| Jul 9, 2026 | 11.98 | 12.10 | 11.76 | 11.92 | 11.92 | -3.90% | 68,492 |
| Jul 8, 2026 | 12.70 | 12.99 | 12.23 | 12.40 | 12.40 | -2.79% | 21,808 |
| Jul 7, 2026 | 12.63 | 13.02 | 12.60 | 12.76 | 12.76 | 4.93% | 28,766 |
| Jul 6, 2026 | 12.27 | 12.32 | 11.92 | 12.16 | 12.16 | -3.60% | 14,186 |
| Jul 2, 2026 | 11.90 | 12.79 | 11.74 | 12.61 | 12.61 | 5.82% | 24,104 |
| Jul 1, 2026 | 11.80 | 11.92 | 11.65 | 11.92 | 11.92 | 5.39% | 18,062 |
| Jun 30, 2026 | 11.97 | 11.97 | 11.30 | 11.31 | 11.31 | -5.59% | 36,626 |
| Jun 29, 2026 | 12.27 | 12.99 | 11.98 | 11.98 | 11.98 | -4.77% | 11,072 |
| Jun 26, 2026 | 12.60 | 12.75 | 12.32 | 12.58 | 12.58 | 3.71% | 21,450 |
| Jun 25, 2026 | 11.65 | 12.49 | 11.64 | 12.13 | 12.13 | -2.01% | 8,732 |
| Jun 24, 2026 | 12.14 | 12.48 | 12.05 | 12.38 | 12.38 | 1.72% | 33,910 |
| Jun 23, 2026 | 12.34 | 12.40 | 12.03 | 12.37 | 12.17 | 8.41% | 41,935 |
| Jun 22, 2026 | 11.35 | 11.51 | 11.14 | 11.41 | 11.22 | -0.70% | 15,357 |
| Jun 18, 2026 | 11.66 | 11.78 | 11.45 | 11.49 | 11.30 | -6.20% | 17,837 |
| Jun 17, 2026 | 11.87 | 12.30 | 11.80 | 12.25 | 12.05 | 0.82% | 20,344 |
| Jun 16, 2026 | 11.54 | 12.15 | 11.54 | 12.15 | 11.95 | 5.65% | 15,070 |
| Jun 15, 2026 | 11.66 | 11.76 | 11.50 | 11.50 | 11.31 | -7.50% | 37,316 |
| Jun 12, 2026 | 12.70 | 12.84 | 12.31 | 12.43 | 12.23 | -1.79% | 43,288 |
| Jun 11, 2026 | 13.47 | 13.63 | 12.63 | 12.66 | 12.45 | -7.66% | 43,478 |
| Jun 10, 2026 | 13.47 | 13.72 | 12.94 | 13.71 | 13.49 | 4.90% | 28,413 |
| Jun 9, 2026 | 12.32 | 14.15 | 12.22 | 13.07 | 12.86 | 3.81% | 86,868 |
| Jun 8, 2026 | 12.44 | 12.73 | 12.29 | 12.59 | 12.39 | -4.55% | 57,259 |
| Jun 5, 2026 | 12.10 | 13.20 | 12.10 | 13.19 | 12.98 | 13.41% | 218,719 |
| Jun 4, 2026 | 11.86 | 11.99 | 11.47 | 11.63 | 11.44 | 3.10% | 26,133 |
| Jun 3, 2026 | 11.03 | 11.38 | 11.03 | 11.28 | 11.10 | 2.13% | 13,537 |
| Jun 2, 2026 | 11.25 | 11.26 | 11.05 | 11.05 | 10.87 | -2.60% | 14,184 |
| Jun 1, 2026 | 11.80 | 11.80 | 11.25 | 11.34 | 11.16 | -4.70% | 9,858 |
| May 29, 2026 | 11.93 | 12.05 | 11.87 | 11.90 | 11.71 | -4.59% | 8,470 |
| May 28, 2026 | 12.72 | 12.72 | 12.40 | 12.47 | 12.27 | -2.76% | 4,086 |
| May 27, 2026 | 12.58 | 13.00 | 12.58 | 12.83 | 12.62 | 1.07% | 4,995 |
| May 26, 2026 | 12.94 | 13.02 | 12.58 | 12.69 | 12.48 | -5.30% | 71,038 |
| May 22, 2026 | 13.46 | 13.46 | 13.22 | 13.40 | 13.18 | -1.98% | 19,947 |
| May 21, 2026 | 14.02 | 14.02 | 13.62 | 13.67 | 13.45 | -1.51% | 10,608 |
| May 20, 2026 | 14.28 | 14.40 | 13.88 | 13.88 | 13.65 | -4.68% | 8,200 |
| May 19, 2026 | 14.68 | 14.90 | 14.27 | 14.56 | 14.32 | 1.40% | 17,447 |
| May 18, 2026 | 13.86 | 14.66 | 13.86 | 14.36 | 14.13 | 2.43% | 24,187 |
| May 15, 2026 | 14.04 | 14.17 | 13.75 | 14.02 | 13.79 | 3.56% | 11,205 |
| May 14, 2026 | 13.92 | 13.92 | 13.44 | 13.54 | 13.32 | -2.95% | 13,720 |
| May 13, 2026 | 13.86 | 14.34 | 13.86 | 13.95 | 13.72 | -1.97% | 26,747 |
| May 12, 2026 | 14.18 | 14.81 | 13.99 | 14.23 | 14.00 | 3.04% | 28,860 |
| May 11, 2026 | 14.06 | 14.06 | 13.76 | 13.81 | 13.59 | -2.68% | 11,962 |
| May 8, 2026 | 14.94 | 14.94 | 14.18 | 14.19 | 13.96 | -7.37% | 22,727 |
| May 7, 2026 | 15.14 | 15.38 | 14.90 | 15.32 | 15.07 | 1.05% | 11,633 |
| May 6, 2026 | 15.66 | 15.68 | 15.16 | 15.16 | 14.91 | -5.31% | 21,360 |
| May 5, 2026 | 16.36 | 16.36 | 15.94 | 16.01 | 15.75 | -4.49% | 16,684 |
| May 4, 2026 | 16.58 | 16.96 | 16.52 | 16.76 | 16.49 | 0.02% | 15,402 |
| May 1, 2026 | 17.04 | 17.04 | 16.70 | 16.76 | 16.49 | -3.12% | 31,456 |
| Apr 30, 2026 | 17.42 | 17.76 | 17.24 | 17.30 | 17.02 | -0.57% | 32,529 |