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 (%)
Aug 31, 2015
817.84
817.84
804.32
806.56
110
-2.99(-0.37%)
Aug 28, 2015
814.33
817.91
809.25
809.55
182
-8.51(-1.04%)
Aug 27, 2015
832.70
849.43
814.48
818.06
768
-36.59(-4.28%)
Aug 26, 2015
896.33
924.71
852.87
854.66
996
-96.64(-10.16%)
Aug 25, 2015
862.87
951.29
821.50
951.29
708
+25.24(+2.73%)
Aug 24, 2015
950.40
1431
869.45
926.05
5,359
+55.71(+6.40%)
Aug 21, 2015
834.79
870.34
814.63
870.34
758
+65.57(+8.15%)
Aug 20, 2015
788.19
805.97
788.19
804.77
248
+39.58(+5.17%)
Aug 19, 2015
773.25
773.25
755.48
765.19
244
+7.91(+1.05%)
Aug 18, 2015
750.85
757.27
750.85
757.27
21
+1.05(+0.14%)
Aug 14, 2015
756.23
756.23
756.23
756.23
21
+2.54(+0.34%)
Aug 13, 2015
756.38
761.75
753.69
753.69
59
-7.32(-0.96%)
Aug 12, 2015
781.47
792.67
761.01
761.01
79
-8.07(-1.05%)
Aug 11, 2015
751.45
769.07
751.45
769.07
20
+27.92(+3.77%)
Aug 10, 2015
743.36
743.36
741.16
741.16
36
-34.04(-4.39%)
Aug 07, 2015
774.45
777.38
768.47
775.20
166
+8.07(+1.05%)
Aug 06, 2015
766.83
771.46
765.34
767.13
324
+14.49(+1.92%)
Aug 05, 2015
763.99
763.99
752.64
752.64
44
-14.49(-1.89%)
Aug 04, 2015
762.95
768.53
762.95
767.13
138
+7.02(+0.92%)
Aug 03, 2015
753.60
762.73
753.60
760.11
63
+14.04(+1.88%)
Jul 31, 2015
746.07
746.07
746.07
746.07
69
+4.04(+0.54%)
Jul 30, 2015
738.00
742.04
738.00
742.04
25
-0.60(-0.08%)
Jul 29, 2015
746.67
746.67
742.63
742.64
73
-3.00(-0.40%)
Jul 28, 2015
754.14
764.74
745.62
745.64
347
-15.43(-2.03%)
Jul 27, 2015
760.41
761.75
759.07
761.07
77
+13.20(+1.77%)
Jul 24, 2015
736.66
747.86
735.91
747.86
131
+14.94(+2.04%)
Jul 23, 2015
736.21
736.36
724.56
732.93
277
-3.73(-0.51%)
Jul 22, 2015
742.63
742.63
732.18
736.66
286
+23.90(+3.35%)
Jul 21, 2015
710.82
713.21
707.39
712.76
159
+6.12(+0.87%)
Jul 20, 2015
710.00
710.00
704.85
706.64
223
-5.83(-0.82%)
Jul 17, 2015
718.02
718.02
710.27
712.46
84
-25.54(-3.46%)
Jul 16, 2015
744.23
744.23
738.00
738.00
99
-20.31(-2.68%)
Jul 15, 2015
756.97
759.96
751.60
758.32
2,949
+0.90(+0.12%)
Jul 14, 2015
760.26
760.26
757.35
757.42
152
-7.92(-1.03%)
Jul 13, 2015
778.48
778.48
765.34
765.34
73
-20.76(-2.64%)
Jul 10, 2015
786.21
789.82
784.76
786.10
128
-14.79(-1.85%)
Jul 09, 2015
790.88
800.89
790.88
800.89
50
-8.28(-1.02%)
Jul 08, 2015
799.84
809.17
793.12
809.17
121
+6.34(+0.79%)
Jul 07, 2015
803.13
807.91
802.83
802.83
92
+16.28(+2.07%)
Jul 06, 2015
782.10
786.55
782.10
786.55
50
+13.44(+1.74%)
Jul 02, 2015
773.11
773.11
773.11
773.11
46
-0.30(-0.04%)
Jul 01, 2015
769.97
773.40
769.75
773.40
39
-9.26(-1.18%)
Jun 30, 2015
780.13
786.70
776.99
782.66
153
-5.23(-0.66%)
Jun 29, 2015
774.60
788.04
767.13
787.89
804
+35.25(+4.68%)
Jun 26, 2015
751.81
758.32
751.81
752.64
93
+15.24(+2.07%)
Jun 25, 2015
737.71
737.78
737.26
737.41
111
+6.87(+0.94%)
Jun 24, 2015
733.38
733.38
730.54
730.54
28
+2.84(+0.39%)
Jun 23, 2015
728.53
728.53
727.40
727.70
83
-2.09(-0.29%)
Jun 22, 2015
729.04
729.79
726.65
729.79
291
-5.39(-0.73%)
Jun 19, 2015
728.45
738.18
725.01
735.18
123
+7.93(+1.09%)
Jun 18, 2015
740.84
740.84
726.95
727.25
133
-21.06(-2.81%)
Jun 17, 2015
748.31
748.31
748.31
748.31
11
+6.27(+0.85%)
Jun 16, 2015
754.73
754.73
742.04
742.04
103
-9.11(-1.21%)
Jun 15, 2015
759.07
759.07
751.15
751.15
55
+8.96(+1.21%)
Jun 12, 2015
740.39
745.32
735.62
742.19
310
+8.66(+1.18%)
Jun 11, 2015
723.82
733.97
723.82
733.52
328
+6.48(+0.89%)
Jun 10, 2015
727.04
727.04
727.04
727.04
23
-26.05(-3.46%)
Jun 09, 2015
759.36
760.26
751.60
753.09
377
+2.09(+0.28%)
Jun 08, 2015
732.78
752.34
732.78
751.00
216
+20.76(+2.84%)
Jun 05, 2015
731.13
732.18
726.65
730.24
495
+0.15(+0.02%)
Jun 04, 2015
717.87
732.03
716.20
730.09
3,109
+13.29(+1.85%)
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
.