Canada markets closed

ProShares UltraShort Technology (REW)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.43-0.91 (-5.90%)
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202414.5314.5314.3414.4314.4323,473
May 02, 202415.4015.7315.2515.3415.348,600
May 01, 202415.6215.6815.1415.6715.6711,900
Apr 30, 202414.8415.4114.7715.4115.4114,600
Apr 29, 202414.8014.8714.7314.7614.7615,500
Apr 26, 202415.0315.0314.7414.8614.867,600
Apr 25, 202415.5815.6515.1915.2315.2310,900
Apr 24, 202414.9915.2314.9815.1215.125,000
Apr 23, 202415.5415.5515.2115.2715.2723,200
Apr 22, 202415.7116.0615.5415.7515.7555,800
Apr 19, 202415.5516.0915.4216.0316.0348,400
Apr 18, 202415.0815.3915.0015.3915.3919,100
Apr 17, 202414.4915.0014.4915.0015.0017,700
Apr 16, 202414.6114.6514.4614.5514.5512,300
Apr 15, 202413.8814.6213.8814.6214.6220,500
Apr 12, 202413.8114.1213.8114.0514.0515,400
Apr 11, 202414.1114.1313.6113.6113.618,400
Apr 10, 202414.2614.2814.0914.1814.1868,200
Apr 10, 20241:2 Stock Split
Apr 09, 202414.1214.1213.9013.9013.901,750
Apr 08, 202413.8814.0413.8813.9813.98500
Apr 05, 202414.1214.1213.8213.9013.9010,150
Apr 04, 202413.5014.2613.5014.2614.268,850
Apr 03, 202414.0014.0013.7013.8013.807,900
Apr 02, 202414.0014.0813.8613.8613.869,250
Apr 01, 202413.4413.6613.4013.6413.6419,000
Mar 28, 202413.6413.6813.6213.6213.622,950
Mar 27, 202413.6813.8213.6213.6213.629,600
Mar 26, 202413.5613.7813.5013.7813.7811,600
Mar 25, 202413.7413.9013.5413.6413.6424,000
Mar 22, 202413.4413.5213.3813.4213.422,700
Mar 21, 202413.1413.4613.1013.4013.4060,600
Mar 20, 202413.7013.8413.4413.5013.5010,650
Mar 20, 20240.092 Dividend
Mar 19, 202414.2414.2613.8813.9013.8117,050
Mar 18, 202413.9414.0213.7414.0213.9320,500
Mar 15, 202414.0014.2414.0014.1614.0726,250
Mar 14, 202413.6413.8413.5013.7413.6510,000
Mar 13, 202413.4613.7813.4613.7213.6310,700
Mar 12, 202413.6613.9013.4013.4013.3118,800
Mar 11, 202414.0814.1613.9214.0013.9120,300
Mar 08, 202413.5013.9213.2813.9213.8311,600
Mar 07, 202413.7213.7213.4213.4613.3711,150
Mar 06, 202413.8414.0213.7413.9413.8517,950
Mar 05, 202413.7014.2613.7014.1814.0924,900
Mar 04, 202413.4813.5213.3613.4613.377,350
Mar 01, 202413.8213.8213.4413.4813.3924,600
Feb 29, 202414.1214.2813.9213.9613.876,400
Feb 28, 202414.3214.3814.2214.2614.173,150
Feb 27, 202414.1814.3414.1214.1214.034,450
Feb 26, 202414.0214.1814.0214.1414.053,850
Feb 23, 202413.9614.2613.8614.1414.058,500
Feb 22, 202414.3014.3814.0614.1014.0135,700
Feb 21, 202415.2415.4215.1415.1415.0416,450
Feb 20, 202414.8215.1814.7414.9214.8225,200
Feb 16, 202414.2014.6214.2014.6014.5013,900
Feb 15, 202414.4414.4814.3414.3614.264,950
Feb 14, 202414.3014.5214.2614.2814.1911,700
Feb 13, 202414.7614.7814.4414.6014.5019,150
Feb 12, 202413.8814.1013.8214.1014.015,450
Feb 09, 202414.1814.1813.8413.8613.774,850
Feb 08, 202414.3814.3814.1814.2614.1713,150
Feb 07, 202414.5414.5814.3414.3614.268,300
Feb 06, 202414.7214.9014.7214.7614.668,300
Feb 05, 202414.6014.8014.5014.5414.446,650
Feb 02, 202414.8614.8614.5614.6014.5013,800
Feb 01, 202415.2215.2214.9014.9614.8616,050
Jan 31, 202414.9815.3214.9215.3215.2226,150
Jan 30, 202414.4214.7414.4214.7214.625,050
Jan 29, 202414.7214.7214.4614.4814.3815,250
Jan 26, 202414.6214.7614.4814.7414.6438,000
Jan 25, 202414.2414.5014.1214.4014.3024,850
Jan 24, 202414.4414.5614.2214.4814.3817,250
Jan 23, 202414.9414.9414.7014.7014.601,700
Jan 22, 202414.7214.9014.6414.8214.7218,950
Jan 19, 202415.4015.4414.9414.9814.8827,300
Jan 18, 202415.8615.9015.6415.6615.5616,700
Jan 17, 202416.3616.6216.2616.3216.2119,200
Jan 16, 202416.3416.3616.0016.1416.0315,600
Jan 12, 202416.2016.3216.1616.2016.095,600
Jan 11, 202416.3016.7016.2016.2816.1721,300
Jan 10, 202416.7816.7816.4216.4616.354,550
Jan 09, 202416.9816.9816.7016.7416.634,700
Jan 08, 202417.2817.2816.7616.8016.6917,100
Jan 05, 202417.7217.7617.4017.6817.5617,650
Jan 04, 202417.6617.6817.4217.6817.561,900
Jan 03, 202417.4217.4417.2017.4417.3218,700
Jan 02, 202416.7217.2216.7017.0216.919,500
Dec 29, 202316.0216.3016.0216.2016.091,800
Dec 28, 202316.0616.0816.0216.0815.971,000
Dec 27, 202316.2016.2216.1216.1416.032,550
Dec 26, 202316.1616.1616.1216.1216.011,000
Dec 22, 202316.1416.2616.1416.2416.134,350
Dec 21, 202316.4416.5216.2416.2816.174,300
Dec 20, 202316.2416.6416.0616.6416.536,150
Dec 20, 20230.131 Dividend
Dec 19, 202316.4816.4816.4216.4216.183,450
Dec 18, 202316.7416.7416.4816.5416.306,450
Dec 15, 202316.5616.6416.4416.5416.302,450
Dec 14, 202316.6617.0216.6216.8016.5611,550
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...