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 (%)
Dec 31, 2018
213.32
222.33
208.51
221.28
5,571
-1.95(-0.87%)
Dec 28, 2018
217.22
227.51
208.66
223.23
1,903
-2.18(-0.97%)
Dec 27, 2018
234.95
240.66
224.53
225.42
3,178
+1.28(+0.57%)
Dec 26, 2018
255.68
255.68
224.13
224.13
4,690
-31.02(-12.16%)
Dec 24, 2018
248.94
256.58
244.29
255.16
8,955
+9.97(+4.07%)
Dec 21, 2018
225.84
247.44
225.84
245.19
5,408
+14.25(+6.17%)
Dec 20, 2018
225.24
235.89
221.18
230.94
4,903
+7.80(+3.49%)
Dec 19, 2018
214.00
225.99
207.70
223.14
2,371
+9.75(+4.57%)
Dec 18, 2018
214.75
215.15
208.90
213.40
1,368
-4.20(-1.93%)
Dec 17, 2018
208.45
220.59
206.65
217.59
5,278
+9.15(+4.39%)
Dec 14, 2018
203.50
208.45
202.15
208.45
746
+9.30(+4.67%)
Dec 13, 2018
195.40
200.80
194.95
199.15
395
-0.07(-0.04%)
Dec 12, 2018
195.85
199.30
192.70
199.22
1,316
-4.27(-2.10%)
Dec 11, 2018
198.40
205.29
197.95
203.50
1,207
+0.00(+0.00%)
Dec 10, 2018
211.15
213.84
202.45
203.50
3,203
-7.65(-3.62%)
Dec 07, 2018
196.90
211.30
196.30
211.15
1,567
+14.70(+7.48%)
Dec 06, 2018
209.35
209.35
196.45
196.45
2,625
-3.00(-1.50%)
Dec 04, 2018
188.35
199.90
186.55
199.45
1,833
+14.10(+7.61%)
Dec 03, 2018
185.20
187.15
181.45
185.35
2,133
-6.00(-3.14%)
Nov 30, 2018
195.85
197.12
191.35
191.35
560
-3.15(-1.62%)
Nov 29, 2018
195.55
198.02
193.00
194.50
1,345
+1.50(+0.78%)
Nov 28, 2018
202.75
206.05
193.00
193.00
2,299
-14.61(-7.04%)
Nov 27, 2018
208.75
212.19
206.50
207.61
2,306
+0.06(+0.03%)
Nov 26, 2018
209.05
213.25
207.55
207.55
4,990
-10.35(-4.75%)
Nov 23, 2018
217.89
217.89
213.47
217.89
1,146
+4.80(+2.25%)
Nov 21, 2018
213.09
213.09
213.09
0
-4.65(-2.14%)
Nov 20, 2018
223.29
223.58
212.32
217.74
3,858
+6.63(+3.14%)
Nov 19, 2018
197.80
212.34
197.80
211.12
3,049
+17.22(+8.88%)
Nov 16, 2018
199.60
199.60
193.30
193.90
566
+0.30(+0.15%)
Nov 15, 2018
202.60
204.25
192.85
193.60
2,921
-8.40(-4.16%)
Nov 14, 2018
198.40
205.00
196.05
202.00
769
+2.10(+1.05%)
Nov 13, 2018
198.40
200.65
193.75
199.90
1,681
-0.90(-0.45%)
Nov 12, 2018
189.85
201.10
189.85
200.80
2,591
+13.05(+6.95%)
Nov 09, 2018
185.20
190.60
183.85
187.75
1,266
+6.60(+3.64%)
Nov 08, 2018
179.05
182.50
179.05
181.15
471
+2.70(+1.51%)
Nov 07, 2018
184.60
185.53
178.45
178.45
1,394
-11.85(-6.23%)
Nov 06, 2018
192.85
192.85
186.10
190.30
448
-2.10(-1.09%)
Nov 05, 2018
190.75
196.45
190.75
192.40
5,362
+1.65(+0.87%)
Nov 02, 2018
186.85
192.55
184.45
190.75
2,200
+7.50(+4.09%)
Nov 01, 2018
185.95
189.15
182.81
183.25
2,133
-3.15(-1.69%)
Oct 31, 2018
190.60
190.60
184.08
186.40
2,670
-10.05(-5.11%)
Oct 30, 2018
206.20
206.20
196.45
196.45
3,084
-7.50(-3.68%)
Oct 29, 2018
192.25
211.75
188.20
203.95
4,561
+6.75(+3.42%)
Oct 26, 2018
199.75
201.85
188.95
197.20
3,574
+9.75(+5.20%)
Oct 25, 2018
193.45
194.90
185.05
187.45
2,727
-14.55(-7.20%)
Oct 24, 2018
185.35
202.00
185.35
202.00
2,234
+17.69(+9.60%)
Oct 23, 2018
191.05
193.67
182.20
184.30
1,258
+2.55(+1.40%)
Oct 22, 2018
184.30
185.98
181.15
181.75
728
-2.40(-1.30%)
Oct 19, 2018
180.70
186.70
178.75
184.15
1,387
-1.05(-0.57%)
Oct 18, 2018
178.75
186.25
178.75
185.20
1,509
+8.25(+4.66%)
Oct 17, 2018
174.56
179.28
174.56
176.96
779
+2.40(+1.37%)
Oct 16, 2018
182.50
182.65
174.11
174.56
1,870
-11.10(-5.98%)
Oct 15, 2018
181.45
186.70
181.45
185.65
1,250
+4.50(+2.48%)
Oct 12, 2018
182.35
189.40
180.10
181.15
1,100
-10.95(-5.70%)
Oct 11, 2018
194.95
194.95
183.70
192.10
3,685
+3.00(+1.59%)
Oct 10, 2018
173.96
189.40
173.96
189.10
4,901
+16.64(+9.65%)
Oct 09, 2018
171.96
173.88
170.64
172.46
1,840
-0.29(-0.17%)
Oct 08, 2018
171.56
177.25
170.66
172.76
1,312
+3.52(+2.08%)
Oct 05, 2018
166.01
173.35
165.86
169.23
2,787
+3.97(+2.40%)
Oct 04, 2018
162.41
167.49
162.41
165.26
1,202
+6.60(+4.16%)
Oct 03, 2018
160.91
160.91
158.66
158.66
292
-3.00(-1.86%)
Oct 02, 2018
159.71
161.66
159.71
161.66
277
+0.60(+0.37%)
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
.