Skip to main content
ProShares Short Real Estate (REK)
NYSEARCA: REK · Real-Time Price · USD
15.19
-0.27 (-1.75%)
Jun 26, 2026, 4:00 PM EDT - Market closed

REK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.3715.3715.1915.1915.19-1.75%32,599
Jun 25, 202615.4315.5915.4315.4615.46-4,162
Jun 24, 202615.4315.5315.4315.4615.460.24%3,703
Jun 23, 202615.7015.7315.5315.5515.42-1.45%6,426
Jun 22, 202615.8315.8515.7815.7815.65-1.04%4,439
Jun 18, 202615.8015.9415.8015.9415.810.26%1,196
Jun 17, 202615.6015.9515.6015.9015.772.44%5,768
Jun 16, 202615.5015.5415.4515.5215.40-0.19%3,533
Jun 15, 202615.3715.5815.3715.5515.430.91%2,434
Jun 12, 202615.4415.4815.3815.4115.29-0.92%2,950
Jun 11, 202615.4915.6215.4715.5515.430.22%2,055
Jun 10, 202615.4915.5215.4515.5215.40-0.24%10,620
Jun 9, 202615.6815.6815.4815.5615.43-2.07%1,538
Jun 8, 202615.7015.8915.6815.8815.761.83%8,647
Jun 5, 202615.6515.6515.5615.6015.48-0.99%1,222
Jun 4, 202615.9015.9415.7415.7615.63-1.53%1,717
Jun 3, 202616.0616.0615.9316.0015.87-0.49%2,007
Jun 2, 202616.1216.1216.0816.0815.95-0.31%6,454
Jun 1, 202616.0916.1316.0316.1316.001.64%12,586
May 29, 202615.8515.8815.8415.8715.750.86%8,565
May 28, 202615.6315.7415.6215.7415.610.48%8,183
May 27, 202615.6415.7115.5215.6615.540.28%10,287
May 26, 202615.5515.6515.5515.6215.49-0.22%10,861
May 22, 202615.6915.7315.6515.6515.53-0.20%6,787
May 21, 202615.6815.7515.6815.6815.56-0.06%2,656
May 20, 202615.9315.9315.6915.6915.57-1.26%5,038
May 19, 202615.9415.9815.8915.8915.76-0.25%2,793
May 18, 202616.1816.1815.9315.9315.80-1.33%4,058
May 15, 202616.0016.1516.0016.1516.021.61%2,624
May 14, 202615.7615.8915.7215.8915.761.00%3,844
May 13, 202615.8615.8615.7115.7315.610.72%8,926
May 12, 202615.5615.7215.5615.6215.50-0.06%7,071
May 11, 202615.6515.6815.6015.6315.51-0.13%7,985
May 8, 202615.6015.7215.5915.6515.53-0.32%16,635
May 7, 202615.6315.7315.6215.7015.580.95%3,234
May 6, 202615.6115.6315.5315.5515.43-1.39%3,439
May 5, 202615.8115.8715.7315.7715.65-0.12%104,622
May 4, 202615.7615.8315.6815.7915.670.45%7,615
May 1, 202615.6815.7215.6315.7215.600.38%10,401
Apr 30, 202615.9015.9015.4615.6615.54-1.76%11,118
Apr 29, 202615.9215.9815.9115.9415.810.82%3,803
Apr 28, 202615.9415.9415.8015.8115.69-1.22%3,823
Apr 27, 202615.8816.0115.8816.0115.880.85%6,048
Apr 24, 202615.8015.8715.7915.8715.750.36%10,918
Apr 23, 202615.8715.9215.8115.8115.69-1.21%6,907
Apr 22, 202615.8216.0315.8216.0115.880.84%14,736
Apr 21, 202615.6115.8715.6115.8715.751.82%2,654
Apr 20, 202615.6515.6815.5915.5915.47-0.22%5,150
Apr 17, 202615.7515.7715.6015.6215.50-1.57%12,724
Apr 16, 202615.9015.9615.8615.8715.75-0.85%20,019
Apr 15, 202616.0616.1016.0116.0115.880.11%2,736
Apr 14, 202616.1416.1415.9815.9915.87-1.01%7,302
Apr 13, 202616.3516.3516.1516.1616.03-0.40%7,091
Apr 10, 202616.1916.2816.1916.2216.09-0.12%2,764
Apr 9, 202616.3716.3716.1016.2416.11-0.80%6,946
Apr 8, 202616.3316.4316.3316.3716.24-1.65%18,286
Apr 7, 202616.7016.7116.6116.6416.510.04%11,036
Apr 6, 202616.6316.6516.6016.6416.51-0.16%13,241
Apr 2, 202617.1617.1616.6716.6716.53-1.55%11,869
Apr 1, 202616.8616.9616.8616.9316.79-0.35%4,685
Mar 31, 202617.1417.1416.9316.9916.85-1.56%6,300
Mar 30, 202617.2217.2617.0517.2617.12-0.40%9,109
Mar 27, 202617.3317.3317.1517.3217.190.59%14,327
Mar 26, 202617.2417.2517.0917.2217.090.01%16,923
Mar 25, 202617.2117.2717.1017.2217.080.03%10,429
Mar 24, 202617.2517.3017.1417.3017.080.92%74,878
Mar 23, 202617.1117.1416.9717.1416.92-0.74%12,266
Mar 20, 202616.7517.3116.7517.2717.053.17%25,168
Mar 19, 202616.7216.8216.6716.7416.530.35%24,759
Mar 18, 202616.5116.6816.5116.6816.471.53%4,707
Mar 17, 202616.3516.4316.3116.4316.22-0.24%11,011
Mar 16, 202616.5116.5116.3816.4716.26-0.71%13,439
Mar 13, 202616.4616.5916.4516.5916.38-0.28%2,982
Mar 12, 202616.6916.6916.5416.6316.420.63%7,287
Mar 11, 202616.4316.5516.4316.5316.321.29%8,750
Mar 10, 202616.3316.3316.2016.3216.110.09%11,236
Mar 9, 202616.5016.6716.3116.3116.10-0.14%73,157
Mar 6, 202616.3416.4016.3116.3316.121.08%25,339
Mar 5, 202616.1716.2616.1516.1515.951.04%11,050
Mar 4, 202616.1116.1515.9915.9915.78-0.21%16,082
Mar 3, 202616.2516.2515.9816.0215.820.55%6,351
Mar 2, 202616.0316.0315.9315.9315.73-0.14%5,258
Feb 27, 202616.0016.0215.9015.9615.75-0.53%6,506
Feb 26, 202616.0416.0416.0116.0415.84-0.34%5,362
Feb 25, 202616.0516.1216.0516.0915.890.65%8,662
Feb 24, 202615.9616.0415.9615.9915.79-0.18%4,624
Feb 23, 202616.1916.1915.9516.0215.82-0.19%6,781
Feb 20, 202616.1216.1516.0516.0515.85-0.80%5,431
Feb 19, 202616.1016.2116.1016.1815.970.43%3,664
Feb 18, 202615.8716.1415.8716.1115.911.34%16,234
Feb 17, 202616.0216.0715.8915.9015.70-1.02%18,439
Feb 13, 202616.1816.1815.9916.0615.86-1.19%5,168
Feb 12, 202616.0816.2615.9916.2516.05-0.28%13,537
Feb 11, 202616.2816.3416.2416.3016.090.01%4,450
Feb 10, 202616.5016.5016.2616.3016.09-1.32%4,059
Feb 9, 202616.7016.7016.5216.5216.31-0.51%4,095
Feb 6, 202616.9016.9016.6016.6016.39-1.79%51,099
Feb 5, 202617.0017.0016.8116.9016.690.47%15,327
Feb 4, 202616.9817.0216.7516.8216.61-1.50%23,991
Feb 3, 202616.9917.2016.9917.0816.860.35%20,329