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 (%)
Oct 31, 2017
253.02
254.81
253.02
253.92
105
-2.69(-1.05%)
Oct 30, 2017
257.65
257.65
256.61
256.61
1,412
-0.15(-0.06%)
Oct 27, 2017
261.56
261.56
256.76
256.76
252
-17.33(-6.32%)
Oct 26, 2017
274.83
275.13
273.49
274.08
268
-3.22(-1.16%)
Oct 25, 2017
278.41
280.74
277.21
277.30
254
+3.37(+1.23%)
Oct 24, 2017
276.32
276.32
273.30
273.93
107
-0.75(-0.27%)
Oct 23, 2017
273.80
274.98
273.19
274.68
405
+1.79(+0.66%)
Oct 20, 2017
272.75
273.04
272.75
272.89
49
-5.29(-1.90%)
Oct 19, 2017
277.67
281.70
277.67
278.18
452
+3.50(+1.27%)
Oct 18, 2017
275.65
275.65
273.93
274.68
72
-2.99(-1.08%)
Oct 17, 2017
277.53
278.25
277.22
277.67
496
-1.34(-0.48%)
Oct 16, 2017
277.82
279.01
277.82
279.01
158
+0.00(+0.00%)
Oct 13, 2017
279.01
279.01
279.01
279.01
28
-2.99(-1.06%)
Oct 12, 2017
280.80
282.00
280.80
282.00
46
-4.03(-1.41%)
Oct 11, 2017
286.03
286.03
286.03
286.03
18
+0.76(+0.27%)
Oct 10, 2017
284.69
285.27
284.69
285.27
86
+0.29(+0.10%)
Oct 09, 2017
284.54
285.12
282.89
284.99
209
-2.73(-0.95%)
Oct 06, 2017
288.42
288.42
287.23
287.72
53
-1.00(-0.35%)
Oct 05, 2017
292.01
292.01
288.42
288.72
960
-4.78(-1.63%)
Oct 04, 2017
296.64
296.64
293.50
293.50
80
+0.73(+0.25%)
Oct 03, 2017
293.95
293.95
292.77
292.77
43
-2.23(-0.75%)
Oct 02, 2017
292.99
297.23
292.99
294.99
116
-1.52(-0.51%)
Sep 29, 2017
298.73
300.22
296.19
296.52
269
-3.42(-1.14%)
Sep 28, 2017
302.92
302.92
299.94
299.94
1,702
+0.76(+0.25%)
Sep 27, 2017
304.25
304.55
299.18
299.18
239
-8.93(-2.90%)
Sep 26, 2017
309.18
309.92
306.19
308.10
754
-3.77(-1.21%)
Sep 25, 2017
306.94
314.55
306.94
311.87
3,751
+8.66(+2.86%)
Sep 22, 2017
307.09
307.09
303.21
303.21
128
+0.45(+0.15%)
Sep 21, 2017
300.52
302.76
300.52
302.76
37
+1.05(+0.35%)
Sep 20, 2017
298.73
302.46
298.73
301.71
400
+5.97(+2.02%)
Sep 19, 2017
299.02
299.02
295.37
295.74
112
-2.24(-0.75%)
Sep 18, 2017
296.52
297.98
295.97
297.98
37
+0.13(+0.04%)
Sep 15, 2017
301.56
301.56
297.85
297.85
98
-1.62(-0.54%)
Sep 14, 2017
297.98
299.46
297.98
299.46
25
+1.04(+0.35%)
Sep 13, 2017
298.43
298.43
298.43
298.43
19
+0.90(+0.30%)
Sep 12, 2017
295.94
299.77
295.94
297.53
169
-0.90(-0.30%)
Sep 11, 2017
303.06
303.06
296.65
298.43
210
-6.27(-2.06%)
Sep 08, 2017
301.42
304.70
300.82
304.70
688
+3.78(+1.26%)
Sep 07, 2017
301.71
301.71
300.92
300.92
51
-2.27(-0.75%)
Sep 06, 2017
303.21
305.90
302.61
303.19
263
-0.91(-0.30%)
Sep 05, 2017
299.18
307.24
298.93
304.10
377
+6.38(+2.14%)
Sep 01, 2017
298.58
298.82
297.38
297.72
95
-0.41(-0.14%)
Aug 31, 2017
300.82
300.82
297.53
298.13
863
-5.38(-1.77%)
Aug 30, 2017
307.69
307.69
303.51
303.51
507
-4.79(-1.55%)
Aug 29, 2017
314.71
314.71
308.29
308.30
236
-3.72(-1.19%)
Aug 28, 2017
312.32
312.32
312.02
312.02
256
+0.45(+0.14%)
Aug 25, 2017
310.08
312.77
310.08
311.57
405
-1.34(-0.43%)
Aug 24, 2017
311.12
319.79
311.12
312.92
251
+1.01(+0.32%)
Aug 23, 2017
309.78
317.40
309.33
311.90
135
-0.27(-0.08%)
Aug 22, 2017
319.49
319.49
312.17
312.17
73
-9.86(-3.06%)
Aug 21, 2017
319.64
322.70
319.19
322.03
274
+2.39(+0.75%)
Aug 18, 2017
321.58
321.58
316.58
319.64
205
+1.34(+0.42%)
Aug 17, 2017
312.12
318.85
312.12
318.29
133
+11.65(+3.80%)
Aug 16, 2017
308.44
308.44
306.19
306.64
393
-1.79(-0.58%)
Aug 15, 2017
309.78
310.68
308.44
308.44
221
-1.36(-0.44%)
Aug 14, 2017
314.11
314.11
309.80
309.80
266
-11.39(-3.55%)
Aug 11, 2017
329.05
329.05
319.49
321.18
446
-4.43(-1.36%)
Aug 10, 2017
318.14
326.10
318.14
325.61
644
+12.49(+3.99%)
Aug 09, 2017
317.40
317.40
313.12
313.12
147
+0.01(+0.00%)
Aug 08, 2017
311.27
313.74
306.64
313.11
176
+1.39(+0.44%)
Aug 07, 2017
315.16
315.16
311.72
311.72
116
-4.78(-1.51%)
Aug 04, 2017
314.71
316.50
314.56
316.50
463
-0.15(-0.05%)
Aug 03, 2017
318.74
318.74
316.20
316.65
143
+1.94(+0.62%)
Aug 02, 2017
311.27
319.64
307.10
314.71
144
-3.21(-1.01%)
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
.