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
)
12.65
-0.22 (-1.71%)
Streaming Delayed Price
Updated: 9:41 AM EDT, May 23, 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 (%)
May 22, 2024
12.99
12.99
12.87
12.87
772
-0.00(-0.00%)
May 21, 2024
13.00
13.00
12.85
12.87
9,308
-0.09(-0.68%)
May 20, 2024
13.25
13.25
12.90
12.96
12,169
-0.27(-2.05%)
May 17, 2024
13.23
13.34
13.20
13.23
10,542
+0.09(+0.66%)
May 16, 2024
13.05
13.14
13.02
13.14
3,955
+0.07(+0.50%)
May 15, 2024
13.57
13.57
13.05
13.08
13,491
-0.59(-4.33%)
May 14, 2024
13.87
13.87
13.66
13.67
1,919
-0.25(-1.82%)
May 13, 2024
13.85
14.01
13.85
13.92
2,718
-0.11(-0.76%)
May 10, 2024
14.05
14.09
13.88
14.03
4,206
-0.13(-0.90%)
May 09, 2024
14.22
14.22
14.13
14.16
11,603
+0.04(+0.26%)
May 08, 2024
14.15
14.17
14.12
14.12
1,826
-0.06(-0.45%)
May 07, 2024
14.05
14.19
14.05
14.19
9,566
+0.06(+0.42%)
May 06, 2024
14.28
14.31
14.13
14.13
8,926
-0.30(-2.11%)
May 03, 2024
14.54
14.54
14.34
14.43
23,473
-0.91(-5.90%)
May 02, 2024
15.40
15.73
15.25
15.34
8,634
-0.34(-2.14%)
May 01, 2024
15.62
15.68
15.14
15.67
11,867
+0.26(+1.69%)
Apr 30, 2024
14.84
15.41
14.77
15.41
14,573
+0.65(+4.37%)
Apr 29, 2024
14.80
14.87
14.73
14.76
15,517
-0.09(-0.63%)
Apr 26, 2024
15.03
15.03
14.74
14.86
7,620
-0.37(-2.44%)
Apr 25, 2024
15.58
15.65
15.19
15.23
10,944
+0.11(+0.76%)
Apr 24, 2024
14.99
15.23
14.98
15.12
4,993
-0.16(-1.04%)
Apr 23, 2024
15.54
15.55
15.21
15.27
23,205
-0.48(-3.02%)
Apr 22, 2024
15.71
16.06
15.54
15.75
55,762
-0.28(-1.75%)
Apr 19, 2024
15.55
16.09
15.42
16.03
48,602
+0.64(+4.17%)
Apr 18, 2024
15.08
15.39
15.00
15.39
19,058
+0.39(+2.59%)
Apr 17, 2024
14.49
15.00
14.49
15.00
17,702
+0.45(+3.07%)
Apr 16, 2024
14.61
14.65
14.46
14.55
12,333
-0.07(-0.45%)
Apr 15, 2024
13.88
14.62
13.88
14.62
20,535
+0.57(+4.06%)
Apr 12, 2024
13.81
14.12
13.81
14.05
15,368
+0.44(+3.23%)
Apr 11, 2024
14.11
14.13
13.61
13.61
8,386
-0.57(-4.02%)
Apr 10, 2024
14.26
14.28
14.09
14.18
68,158
+7.23(+104.02%)
Apr 09, 2024
7.055
7.055
6.951
6.951
3,520
-0.03(-0.49%)
Apr 08, 2024
6.940
7.020
6.940
6.985
1,014
+0.03(+0.50%)
Apr 05, 2024
7.057
7.057
6.910
6.950
20,307
-0.18(-2.52%)
Apr 04, 2024
6.750
7.130
6.750
7.130
17,736
+0.23(+3.31%)
Apr 03, 2024
7.000
7.000
6.845
6.901
15,846
-0.03(-0.41%)
Apr 02, 2024
7.000
7.040
6.930
6.930
18,507
+0.11(+1.61%)
Apr 01, 2024
6.720
6.830
6.700
6.820
38,043
+0.01(+0.11%)
Mar 28, 2024
6.820
6.840
6.812
6.812
5,928
+0.00(+0.01%)
Mar 27, 2024
6.840
6.910
6.810
6.811
19,171
-0.08(-1.14%)
Mar 26, 2024
6.780
6.890
6.750
6.890
23,249
+0.07(+1.08%)
Mar 25, 2024
6.870
6.950
6.770
6.816
48,031
+0.11(+1.64%)
Mar 22, 2024
6.720
6.760
6.690
6.706
5,419
+0.00(+0.04%)
Mar 21, 2024
6.570
6.730
6.550
6.703
121,230
-0.05(-0.69%)
Mar 20, 2024
6.850
6.920
6.720
6.750
21,292
-0.20(-2.88%)
Mar 19, 2024
7.120
7.130
6.940
6.950
34,106
-0.06(-0.86%)
Mar 18, 2024
6.970
7.010
6.866
7.010
40,997
-0.07(-0.99%)
Mar 15, 2024
7.000
7.070
7.000
7.080
52,488
+0.21(+3.06%)
Mar 14, 2024
6.820
6.920
6.750
6.870
20,036
+0.01(+0.16%)
Mar 13, 2024
6.730
6.890
6.730
6.859
21,395
+0.16(+2.38%)
Mar 12, 2024
6.830
6.950
6.700
6.700
37,601
-0.30(-4.28%)
Mar 11, 2024
7.040
7.080
6.960
7.000
40,587
+0.04(+0.57%)
Mar 08, 2024
6.750
6.960
6.643
6.960
23,159
+0.23(+3.37%)
Mar 07, 2024
6.860
6.860
6.710
6.733
22,324
-0.24(-3.40%)
Mar 06, 2024
6.920
7.010
6.870
6.970
35,924
-0.12(-1.69%)
Mar 05, 2024
6.850
7.130
6.850
7.090
49,800
+0.36(+5.32%)
Mar 04, 2024
6.740
6.760
6.680
6.732
14,697
-0.01(-0.12%)
Mar 01, 2024
6.910
6.910
6.720
6.740
49,192
-0.24(-3.42%)
Feb 29, 2024
7.060
7.140
6.960
6.978
12,834
-0.15(-2.15%)
Feb 28, 2024
7.160
7.190
7.113
7.131
6,252
+0.07(+1.00%)
Feb 27, 2024
7.090
7.170
7.060
7.061
8,936
-0.01(-0.15%)
Feb 26, 2024
7.010
7.090
7.010
7.072
7,748
+0.00(+0.02%)
Feb 23, 2024
6.980
7.130
6.930
7.070
16,977
+0.02(+0.28%)
Feb 22, 2024
7.150
7.190
7.030
7.050
71,432
-0.52(-6.87%)
Feb 21, 2024
7.620
7.710
7.570
7.570
32,908
+0.11(+1.47%)
Feb 20, 2024
7.410
7.590
7.367
7.460
50,370
+0.16(+2.15%)
Feb 16, 2024
7.100
7.310
7.100
7.303
27,765
+0.12(+1.71%)
Feb 15, 2024
7.220
7.240
7.170
7.180
9,896
+0.04(+0.60%)
Feb 14, 2024
7.150
7.260
7.130
7.137
23,408
-0.16(-2.23%)
Feb 13, 2024
7.380
7.390
7.215
7.300
38,311
+0.25(+3.57%)
Feb 12, 2024
6.940
7.053
6.913
7.048
10,876
+0.12(+1.73%)
Feb 09, 2024
7.090
7.090
6.920
6.929
9,690
-0.20(-2.80%)
Feb 08, 2024
7.190
7.190
7.090
7.128
26,313
-0.05(-0.72%)
Feb 07, 2024
7.270
7.290
7.170
7.180
16,587
-0.20(-2.70%)
Feb 06, 2024
7.360
7.447
7.360
7.379
16,636
+0.11(+1.49%)
Feb 05, 2024
7.298
7.400
7.250
7.271
13,329
-0.03(-0.37%)
Feb 02, 2024
7.430
7.430
7.280
7.298
27,624
-0.18(-2.44%)
Feb 01, 2024
7.608
7.608
7.450
7.480
29,569
-0.18(-2.35%)
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%)
Nov 01, 2023
11.04
11.04
10.67
10.67
14,358
-0.43(-3.89%)
Oct 31, 2023
11.25
11.41
11.10
11.10
8,202
-0.14(-1.27%)
Oct 30, 2023
11.34
11.43
11.20
11.25
13,877
-0.30(-2.56%)
Oct 27, 2023
11.53
11.60
11.30
11.54
158,168
-0.10(-0.85%)
Oct 26, 2023
11.23
11.72
11.13
11.64
25,700
+0.45(+4.05%)
Oct 25, 2023
10.89
11.27
10.81
11.19
17,024
+0.26(+2.37%)
Oct 24, 2023
11.00
11.12
10.93
10.93
21,399
-0.16(-1.43%)
Oct 23, 2023
11.23
11.29
10.90
11.09
26,344
-0.03(-0.27%)
Oct 20, 2023
10.73
11.13
10.73
11.12
25,430
+0.40(+3.71%)
Oct 19, 2023
10.55
10.79
10.40
10.72
14,021
+0.10(+0.97%)
Oct 18, 2023
10.47
10.67
10.43
10.62
35,306
+0.22(+2.08%)
Oct 17, 2023
10.51
10.68
10.30
10.40
41,629
+0.13(+1.24%)
Oct 16, 2023
10.38
10.43
10.20
10.27
14,737
-0.21(-2.04%)
Oct 13, 2023
10.19
10.57
10.15
10.49
22,272
+0.29(+2.87%)
Oct 12, 2023
10.18
10.30
10.03
10.19
13,013
-0.02(-0.18%)
Oct 11, 2023
10.30
10.35
10.21
10.21
5,785
-0.20(-1.90%)
Oct 10, 2023
10.39
10.42
10.23
10.41
39,847
-0.01(-0.14%)
Oct 09, 2023
10.65
10.75
10.40
10.43
30,679
-0.10(-0.92%)
Oct 06, 2023
11.15
11.15
10.43
10.52
30,559
-0.39(-3.60%)
Oct 05, 2023
10.93
11.18
10.91
10.92
15,180
-0.00(-0.03%)
Oct 04, 2023
11.25
11.25
10.92
10.92
15,490
-0.33(-2.92%)
Oct 03, 2023
10.95
11.33
10.87
11.25
22,676
+0.37(+3.39%)
Oct 02, 2023
11.07
11.09
10.81
10.88
10,052
-0.23(-2.08%)
Sep 29, 2023
10.90
11.18
10.87
11.11
13,252
-0.03(-0.23%)
Sep 28, 2023
11.50
11.50
11.12
11.14
18,469
-0.17(-1.49%)
Sep 27, 2023
11.29
11.51
11.23
11.30
13,223
-0.05(-0.42%)
Sep 26, 2023
11.14
11.42
11.08
11.35
29,455
+0.36(+3.26%)
Sep 25, 2023
11.07
11.08
10.97
10.99
133,833
-0.05(-0.43%)
Sep 22, 2023
10.89
11.04
10.81
11.04
8,588
-0.01(-0.05%)
Sep 21, 2023
11.04
11.05
10.84
11.05
34,767
+0.35(+3.24%)
Sep 20, 2023
10.36
10.70
10.34
10.70
7,386
+0.31(+3.03%)
Sep 19, 2023
10.49
10.57
10.39
10.39
20,711
+0.02(+0.16%)
Sep 18, 2023
10.41
10.49
10.34
10.37
12,385
-0.09(-0.87%)
Sep 15, 2023
10.27
10.51
10.27
10.46
24,121
+0.38(+3.72%)
Sep 14, 2023
10.10
10.21
10.05
10.08
9,775
-0.14(-1.35%)
Sep 13, 2023
10.34
10.34
10.11
10.22
45,486
-0.05(-0.47%)
Sep 12, 2023
10.06
10.32
10.06
10.27
12,334
+0.37(+3.73%)
Sep 11, 2023
9.824
10.05
9.785
9.902
7,481
-0.11(-1.12%)
Sep 08, 2023
10.10
10.10
9.887
10.01
12,195
-0.03(-0.31%)
Sep 07, 2023
10.16
10.19
9.989
10.05
24,881
+0.28(+2.83%)
Sep 06, 2023
9.591
9.873
9.591
9.769
12,584
+0.23(+2.36%)
Sep 05, 2023
9.649
9.707
9.485
9.544
7,577
-0.08(-0.78%)
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
.