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, 2016
530.24
530.24
529.64
529.64
42
-0.36(-0.07%)
Aug 30, 2016
531.29
531.29
530.00
530.00
80
-0.24(-0.04%)
Aug 26, 2016
526.51
530.24
522.77
530.24
1
+1.04(+0.20%)
Aug 25, 2016
532.63
532.63
529.20
529.20
46
-3.14(-0.59%)
Aug 24, 2016
528.60
533.98
527.70
532.33
251
+5.08(+0.96%)
Aug 23, 2016
527.25
527.25
527.25
527.25
13
-3.44(-0.65%)
Aug 22, 2016
533.82
533.82
530.69
530.69
25
+1.79(+0.34%)
Aug 19, 2016
531.74
531.74
528.90
528.90
19
-2.05(-0.39%)
Aug 18, 2016
531.65
531.65
530.94
530.94
42
-3.03(-0.57%)
Aug 17, 2016
536.07
537.46
533.98
533.98
140
+4.63(+0.87%)
Aug 16, 2016
529.34
529.34
529.34
529.34
14
+3.88(+0.74%)
Aug 15, 2016
526.62
526.95
525.46
525.46
563
-10.90(-2.03%)
Aug 10, 2016
530.99
536.36
530.99
536.36
3
+3.90(+0.73%)
Aug 09, 2016
529.96
533.23
529.96
532.46
191
-2.56(-0.48%)
Aug 08, 2016
535.02
535.02
535.02
535.02
35
-0.08(-0.01%)
Aug 05, 2016
537.71
537.71
535.10
535.10
28
-12.62(-2.30%)
Aug 04, 2016
547.72
547.72
547.72
547.72
272
-5.38(-0.97%)
Aug 03, 2016
555.48
555.48
553.09
553.09
27
-7.47(-1.33%)
Aug 02, 2016
558.02
560.56
558.02
560.56
23
+15.83(+2.91%)
Aug 01, 2016
552.64
552.64
544.73
544.73
149
-7.17(-1.30%)
Jul 29, 2016
553.09
553.09
551.90
551.90
47
-7.47(-1.34%)
Jul 28, 2016
559.37
559.37
559.37
559.37
38
-1.94(-0.35%)
Jul 27, 2016
556.98
561.31
552.94
561.31
610
-14.07(-2.44%)
Jul 26, 2016
575.38
575.38
575.38
575.38
7
-3.05(-0.53%)
Jul 25, 2016
578.43
578.43
578.43
578.43
8
+0.54(+0.09%)
Jul 22, 2016
577.89
577.89
577.89
577.89
15
-5.54(-0.95%)
Jul 21, 2016
582.37
583.71
582.37
583.42
37
+6.88(+1.19%)
Jul 20, 2016
585.95
585.95
575.20
576.54
272
-16.13(-2.72%)
Jul 18, 2016
597.75
597.75
591.18
592.67
2
-10.84(-1.80%)
Jul 14, 2016
603.73
603.73
603.58
603.52
2
-6.93(-1.14%)
Jul 13, 2016
608.51
610.45
606.27
610.45
733
+0.30(+0.05%)
Jul 12, 2016
613.14
613.14
607.31
610.15
231
-11.95(-1.92%)
Jul 11, 2016
625.09
625.53
616.87
622.10
281
-8.07(-1.28%)
Jul 08, 2016
643.76
652.72
628.37
630.16
620
-22.55(-3.46%)
Jul 07, 2016
650.33
652.72
642.71
652.72
291
-2.84(-0.43%)
Jul 06, 2016
676.32
676.32
655.56
655.56
127
-10.46(-1.57%)
Jul 05, 2016
666.01
666.01
666.01
666.01
31
+13.24(+2.03%)
Jul 01, 2016
655.71
652.77
652.77
652.77
87
-3.68(-0.56%)
Jun 30, 2016
670.64
670.64
656.45
656.45
158
-17.48(-2.59%)
Jun 29, 2016
683.04
683.04
672.14
673.93
237
-21.99(-3.16%)
Jun 28, 2016
712.02
713.21
695.91
695.91
520
-28.50(-3.93%)
Jun 27, 2016
710.52
731.13
710.52
724.41
407
+37.04(+5.39%)
Jun 24, 2016
676.76
693.81
676.76
687.37
290
+48.25(+7.55%)
Jun 23, 2016
641.96
641.96
639.13
639.13
149
-16.28(-2.48%)
Jun 22, 2016
655.41
655.41
655.41
655.41
8
-1.00(-0.15%)
Jun 20, 2016
651.52
656.45
641.22
656.41
17
-10.20(-1.53%)
Jun 17, 2016
671.39
671.39
666.61
666.61
245
+6.67(+1.01%)
Jun 16, 2016
673.78
673.78
659.94
659.94
114
+6.52(+1.00%)
Jun 15, 2016
652.72
653.42
652.72
653.42
28
-2.29(-0.35%)
Jun 14, 2016
662.88
662.88
655.26
655.71
88
+0.45(+0.07%)
Jun 13, 2016
652.39
656.75
651.82
655.26
294
+12.70(+1.98%)
Jun 10, 2016
637.78
644.43
637.63
642.56
225
+7.99(+1.26%)
Jun 09, 2016
633.00
634.57
633.00
634.57
43
+3.36(+0.53%)
Jun 08, 2016
633.52
635.39
631.21
631.21
84
-3.44(-0.54%)
Jun 07, 2016
630.01
634.79
628.22
634.65
324
+1.64(+0.26%)
Jun 06, 2016
635.84
638.53
631.81
633.00
380
-8.96(-1.40%)
Jun 03, 2016
637.63
642.41
637.63
641.96
68
+5.68(+0.89%)
Jun 02, 2016
644.09
644.09
636.29
636.29
178
+1.35(+0.21%)
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
.