Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrashort Technology -2X ETF
(NY:
REW
)
12.85
-0.21 (-1.63%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
7.490
7.660
7.460
7.660
52,278
+0.30(+4.08%)
Jan 30, 2024
7.210
7.370
7.210
7.360
10,130
+0.12(+1.65%)
Jan 29, 2024
7.360
7.360
7.230
7.240
30,544
-0.12(-1.69%)
Jan 26, 2024
7.310
7.380
7.235
7.365
75,976
+0.16(+2.25%)
Jan 25, 2024
7.120
7.250
7.060
7.203
49,667
-0.04(-0.53%)
Jan 24, 2024
7.220
7.280
7.110
7.241
34,516
-0.11(-1.48%)
Jan 23, 2024
7.470
7.470
7.350
7.350
3,397
-0.06(-0.80%)
Jan 22, 2024
7.360
7.445
7.320
7.410
37,939
-0.08(-1.07%)
Jan 19, 2024
7.700
7.720
7.470
7.490
54,567
-0.34(-4.34%)
Jan 18, 2024
7.930
7.950
7.820
7.830
33,377
-0.33(-4.04%)
Jan 17, 2024
8.180
8.310
8.130
8.160
38,434
+0.09(+1.10%)
Jan 16, 2024
8.170
8.180
8.000
8.071
31,244
-0.03(-0.38%)
Jan 12, 2024
8.100
8.165
8.080
8.102
11,163
-0.04(-0.46%)
Jan 11, 2024
8.150
8.350
8.100
8.140
42,594
-0.09(-1.09%)
Jan 10, 2024
8.390
8.390
8.210
8.230
9,060
-0.14(-1.71%)
Jan 09, 2024
8.490
8.490
8.350
8.373
9,382
-0.02(-0.26%)
Jan 08, 2024
8.640
8.640
8.380
8.395
34,223
-0.45(-5.05%)
Jan 05, 2024
8.860
8.880
8.695
8.841
35,263
+0.00(+0.01%)
Jan 04, 2024
8.830
8.840
8.710
8.840
3,838
+0.12(+1.38%)
Jan 03, 2024
8.710
8.720
8.595
8.720
37,392
+0.21(+2.45%)
Jan 02, 2024
8.360
8.614
8.346
8.511
19,006
+0.41(+5.11%)
Dec 29, 2023
8.010
8.150
8.010
8.098
3,587
+0.05(+0.68%)
Dec 28, 2023
8.030
8.044
8.010
8.044
1,989
-0.03(-0.33%)
Dec 27, 2023
8.100
8.110
8.060
8.070
5,091
+0.01(+0.07%)
Dec 26, 2023
8.081
8.081
8.064
8.064
1,967
-0.06(-0.75%)
Dec 22, 2023
8.070
8.130
8.070
8.125
8,684
-0.01(-0.17%)
Dec 21, 2023
8.220
8.260
8.120
8.139
8,648
-0.18(-2.18%)
Dec 20, 2023
8.120
8.320
8.030
8.320
12,279
+0.24(+2.98%)
Dec 19, 2023
8.109
8.109
8.079
8.079
7,021
-0.06(-0.73%)
Dec 18, 2023
8.237
8.237
8.109
8.138
13,126
+0.00(+0.03%)
Dec 15, 2023
8.148
8.192
8.089
8.135
4,944
-0.13(-1.58%)
Dec 14, 2023
8.197
8.374
8.178
8.266
23,503
+0.04(+0.46%)
Dec 13, 2023
8.266
8.345
8.228
8.228
2,930
-0.14(-1.63%)
Dec 12, 2023
8.503
8.503
8.355
8.365
23,236
-0.11(-1.28%)
Dec 11, 2023
8.650
8.650
8.473
8.473
13,239
-0.15(-1.71%)
Dec 08, 2023
8.709
8.758
8.606
8.620
11,617
-0.14(-1.57%)
Dec 07, 2023
8.857
8.916
8.739
8.758
10,522
-0.23(-2.52%)
Dec 06, 2023
8.709
8.994
8.709
8.985
38,067
+0.16(+1.78%)
Dec 05, 2023
9.034
9.034
8.823
8.827
7,094
-0.10(-1.10%)
Dec 04, 2023
8.857
9.103
8.857
8.925
39,945
+0.21(+2.37%)
Dec 01, 2023
8.837
8.857
8.670
8.719
13,603
-0.02(-0.26%)
Nov 30, 2023
8.739
8.869
8.739
8.742
8,309
-0.02(-0.19%)
Nov 29, 2023
8.591
8.758
8.571
8.758
4,074
-0.02(-0.21%)
Nov 28, 2023
8.827
8.837
8.777
8.777
3,022
-0.02(-0.24%)
Nov 27, 2023
8.798
8.827
8.758
8.798
16,515
+0.00(+0.01%)
Nov 24, 2023
8.798
8.847
8.788
8.797
6,982
+0.03(+0.33%)
Nov 22, 2023
8.758
8.788
8.645
8.768
12,728
-0.08(-0.86%)
Nov 21, 2023
8.788
8.886
8.768
8.845
18,488
+0.17(+2.02%)
Nov 20, 2023
8.925
8.925
8.660
8.670
10,294
-0.26(-2.87%)
Nov 17, 2023
8.916
9.004
8.896
8.925
11,018
+0.04(+0.44%)
Nov 16, 2023
8.994
9.024
8.886
8.886
14,559
-0.09(-0.99%)
Nov 15, 2023
8.925
9.004
8.896
8.975
163,708
-0.05(-0.55%)
Nov 14, 2023
9.053
9.103
8.975
9.024
13,269
-0.32(-3.47%)
Nov 13, 2023
9.398
9.447
9.349
9.349
19,223
+0.07(+0.74%)
Nov 10, 2023
9.673
9.673
9.260
9.280
213,880
-0.50(-5.13%)
Nov 09, 2023
9.672
9.801
9.575
9.782
15,272
+0.11(+1.12%)
Nov 08, 2023
9.772
9.772
9.664
9.673
11,299
-0.11(-1.16%)
Nov 07, 2023
9.910
9.969
9.737
9.787
25,113
-0.25(-2.45%)
Nov 06, 2023
10.03
10.14
10.01
10.03
8,149
-0.10(-1.02%)
Nov 03, 2023
10.36
10.41
10.09
10.14
30,445
-0.22(-2.09%)
Nov 02, 2023
10.46
10.50
10.32
10.35
25,320
-0.32(-3.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.