Skip to main content
ProShares Short Real Estate (REK)
NYSEARCA: REK · Real-Time Price · USD
16.33
+0.18 (1.10%)
Mar 6, 2026, 4:00 PM EST - Market closed

REK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.3416.4016.3116.3316.331.08%25,335
Mar 5, 202616.1716.2616.1516.1516.151.04%11,050
Mar 4, 202616.1116.1515.9915.9915.99-0.21%16,082
Mar 3, 202616.2516.2515.9816.0216.020.55%6,350
Mar 2, 202616.0316.0315.9315.9315.93-0.14%5,258
Feb 27, 202616.0016.0215.9015.9615.96-0.53%6,506
Feb 26, 202616.0416.0416.0116.0416.04-0.34%5,362
Feb 25, 202616.0516.1216.0516.0916.090.65%8,662
Feb 24, 202615.9616.0415.9615.9915.99-0.19%4,624
Feb 23, 202616.1916.1915.9516.0216.02-0.19%6,779
Feb 20, 202616.1216.1516.0516.0516.05-0.80%5,431
Feb 19, 202616.1016.2116.1016.1816.180.43%3,395
Feb 18, 202615.8716.1415.8716.1116.111.34%16,201
Feb 17, 202616.0216.0715.8915.9015.90-1.02%18,439
Feb 13, 202616.1816.1815.9916.0616.06-1.19%5,168
Feb 12, 202616.0816.2615.9916.2516.25-0.28%13,536
Feb 11, 202616.2816.3416.2416.3016.300.01%4,450
Feb 10, 202616.5016.5016.2616.3016.30-1.32%4,059
Feb 9, 202616.7016.7016.5216.5216.52-0.51%4,089
Feb 6, 202616.9016.9016.6016.6016.60-1.79%51,099
Feb 5, 202617.0017.0016.8116.9016.900.47%15,327
Feb 4, 202616.9817.0216.7516.8216.82-1.50%23,991
Feb 3, 202616.9917.2016.9917.0817.080.35%20,329
Feb 2, 202616.8917.0216.8017.0217.021.19%32,588
Jan 30, 202616.8917.0416.8216.8216.82-0.23%11,826
Jan 29, 202617.0417.0516.8216.8616.86-1.18%20,643
Jan 28, 202616.8617.0816.8617.0617.061.04%17,477
Jan 27, 202616.9216.9316.8616.8916.89-0.03%5,421
Jan 26, 202616.7816.9016.7816.8916.890.06%26,130
Jan 23, 202616.8817.0016.8616.8816.88-0.25%9,638
Jan 22, 202616.7916.9216.7516.9216.921.03%4,178
Jan 21, 202616.6916.8816.6816.7516.75-0.36%15,831
Jan 20, 202616.5516.8316.5516.8116.811.94%35,787
Jan 16, 202616.7416.7416.4516.4916.49-1.26%19,576
Jan 15, 202616.7316.7516.6316.7016.70-0.74%32,226
Jan 14, 202616.9316.9816.8316.8316.83-1.09%8,468
Jan 13, 202617.1417.2617.0117.0117.01-0.68%8,788
Jan 12, 202617.2417.2417.0617.1317.13-0.22%12,878
Jan 9, 202617.1117.1717.0717.1617.16-0.10%16,425
Jan 8, 202617.3217.3217.1117.1817.18-0.75%17,058
Jan 7, 202616.9617.3116.9617.3117.311.41%27,377
Jan 6, 202617.1517.2017.0317.0717.07-0.64%4,530
Jan 5, 202617.2817.3417.1317.1817.18-0.23%9,501
Jan 2, 202617.2117.3217.1517.2217.220.06%18,501
Dec 31, 202517.1117.2117.1117.2117.210.94%4,259
Dec 30, 202517.1117.1117.0517.0517.05-0.24%3,066
Dec 29, 202517.0617.1217.0617.0917.09-0.21%2,597
Dec 26, 202517.1117.2117.1117.1317.13-0.08%6,505
Dec 24, 202517.2117.2117.1317.1417.14-1.55%8,803
Dec 23, 202517.4717.4817.4117.4117.26-0.01%5,439
Dec 22, 202517.6417.6417.3917.4117.27-0.64%4,882
Dec 19, 202517.5117.5217.4217.5217.380.37%8,418
Dec 18, 202517.2617.4717.2617.4617.310.69%15,215
Dec 17, 202517.3417.4117.3017.3417.20-0.32%2,169
Dec 16, 202517.2417.4017.2417.4017.250.81%9,027
Dec 15, 202517.3517.3617.2417.2617.11-0.32%2,472
Dec 12, 202517.0917.3717.0917.3117.17-0.06%6,217
Dec 11, 202517.3417.3617.2617.3217.18-0.40%6,458
Dec 10, 202517.3717.3917.2617.3917.25-0.18%4,801
Dec 9, 202517.2417.4217.2417.4217.280.65%5,172
Dec 8, 202517.2517.3117.2517.3117.170.62%3,044
Dec 5, 202517.1317.2017.1317.2017.060.03%1,638
Dec 4, 202517.1517.2017.0617.2017.050.24%1,936
Dec 3, 202517.1817.2217.1517.1617.01-0.11%2,993
Dec 2, 202517.1017.2317.1017.1817.030.22%8,089
Dec 1, 202517.0717.1417.0417.1417.001.29%3,449
Nov 28, 202516.9316.9616.8616.9216.78-0.19%3,672
Nov 26, 202516.9416.9616.8916.9516.81-0.49%4,200
Nov 25, 202517.1317.1316.9817.0416.89-0.82%3,130
Nov 24, 202517.2117.2117.1817.1817.030.04%2,127
Nov 21, 202517.3817.3817.1417.1717.03-1.40%14,471
Nov 20, 202517.1817.4117.1817.4117.270.37%4,368
Nov 19, 202517.3017.4117.2317.3517.200.77%6,823
Nov 18, 202517.3317.3417.1917.2217.07-0.42%7,442
Nov 17, 202517.2217.3317.1317.2917.140.80%55,625
Nov 14, 202517.2217.2417.1517.1517.01-0.37%7,409
Nov 13, 202517.0017.2117.0017.2117.071.44%3,649
Nov 12, 202516.7816.9716.7816.9716.830.80%2,568
Nov 11, 202516.9316.9516.8316.8316.69-1.10%4,997
Nov 10, 202516.9917.1416.9717.0216.880.09%6,556
Nov 7, 202517.0017.1817.0017.0116.86-1.24%11,298
Nov 6, 202517.1617.2217.1317.2217.070.51%6,441
Nov 5, 202517.1717.2217.0917.1316.99-0.04%11,730
Nov 4, 202517.2117.2117.1417.1416.99-0.27%8,150
Nov 3, 202517.2717.3817.1817.1817.040.37%8,606
Oct 31, 202517.2217.2917.0917.1216.98-0.13%8,723
Oct 30, 202517.2917.2917.0917.1417.00-0.57%3,634
Oct 29, 202516.9317.2916.9317.2417.102.69%6,621
Oct 28, 202516.5416.7916.5416.7916.652.22%10,540
Oct 27, 202516.4716.5016.4016.4316.290.03%2,351
Oct 24, 202516.3816.4216.3716.4216.28-0.41%25,892
Oct 23, 202516.6016.6116.4616.4916.350.07%14,858
Oct 22, 202516.5016.5616.4516.4816.34-0.43%8,060
Oct 21, 202516.5716.5716.4516.5516.410.30%9,465
Oct 20, 202516.7016.7016.5016.5016.36-0.91%6,287
Oct 17, 202516.8316.8316.6416.6516.51-0.61%13,818
Oct 16, 202516.6616.7516.6316.7516.610.23%6,870
Oct 15, 202516.8116.8116.6516.7116.58-1.39%18,053
Oct 14, 202517.1017.1216.9316.9516.81-0.95%29,878
Oct 13, 202517.1617.2017.1117.1116.97-0.47%4,026