Skip to main content
ProShares Short Real Estate (REK)
NYSEARCA: REK · Real-Time Price · USD
15.81
-0.20 (-1.25%)
Apr 28, 2026, 4:00 PM EDT - Market closed

REK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.9415.9415.8015.8115.81-1.22%3,821
Apr 27, 202615.8816.0115.8816.0116.010.85%6,048
Apr 24, 202615.8015.8715.7915.8715.870.36%10,882
Apr 23, 202615.8715.9215.8115.8115.81-1.21%6,907
Apr 22, 202615.8216.0315.8216.0116.010.84%14,736
Apr 21, 202615.6115.8715.6115.8715.871.82%2,654
Apr 20, 202615.6515.6815.5915.5915.59-0.22%5,150
Apr 17, 202615.7515.7715.6015.6215.62-1.57%12,723
Apr 16, 202615.9015.9615.8615.8715.87-0.85%20,019
Apr 15, 202616.0616.1016.0116.0116.010.11%2,736
Apr 14, 202616.1416.1415.9815.9915.99-1.01%7,302
Apr 13, 202616.3516.3516.1516.1616.16-0.39%7,091
Apr 10, 202616.1916.2816.1916.2216.22-0.12%2,764
Apr 9, 202616.3716.3716.1016.2416.24-0.79%6,946
Apr 8, 202616.3316.4316.3316.3716.37-1.65%18,286
Apr 7, 202616.7016.7116.6116.6416.640.04%5,649
Apr 6, 202616.6316.6516.6016.6416.64-0.16%13,241
Apr 2, 202617.1617.1616.6716.6716.67-1.55%11,869
Apr 1, 202616.8616.9616.8616.9316.93-0.35%4,685
Mar 31, 202617.1417.1416.9316.9916.99-1.56%6,288
Mar 30, 202617.2217.2617.0517.2617.25-0.40%8,834
Mar 27, 202617.3317.3317.1517.3217.320.59%13,627
Mar 26, 202617.2417.2517.0917.2217.220.01%16,921
Mar 25, 202617.2117.2717.1017.2217.22-0.46%10,429
Mar 24, 202617.2517.3017.1417.3017.220.92%74,878
Mar 23, 202617.1117.1416.9717.1417.06-0.74%12,266
Mar 20, 202616.7517.3116.7517.2717.193.17%25,168
Mar 19, 202616.7216.8216.6716.7416.660.35%24,759
Mar 18, 202616.5116.6816.5116.6816.601.53%4,707
Mar 17, 202616.3516.4316.3116.4316.35-0.24%11,011
Mar 16, 202616.5116.5116.3816.4716.39-0.71%13,439
Mar 13, 202616.4616.5916.4516.5916.51-0.29%2,982
Mar 12, 202616.6916.6916.5416.6316.550.63%7,287
Mar 11, 202616.4316.5516.4316.5316.451.29%8,750
Mar 10, 202616.3316.3316.2016.3216.240.09%11,236
Mar 9, 202616.5016.6716.3116.3116.23-0.13%73,157
Mar 6, 202616.3416.4016.3116.3316.251.08%25,339
Mar 5, 202616.1716.2616.1516.1516.071.04%11,050
Mar 4, 202616.1116.1515.9915.9915.91-0.21%16,082
Mar 3, 202616.2516.2515.9816.0215.940.55%6,351
Mar 2, 202616.0316.0315.9315.9315.86-0.14%5,258
Feb 27, 202616.0016.0215.9015.9615.88-0.53%6,506
Feb 26, 202616.0416.0416.0116.0415.96-0.34%5,362
Feb 25, 202616.0516.1216.0516.0916.020.65%8,662
Feb 24, 202615.9616.0415.9615.9915.91-0.19%4,624
Feb 23, 202616.1916.1915.9516.0215.94-0.19%6,781
Feb 20, 202616.1216.1516.0516.0515.97-0.80%5,431
Feb 19, 202616.1016.2116.1016.1816.100.43%3,664
Feb 18, 202615.8716.1415.8716.1116.031.34%16,234
Feb 17, 202616.0216.0715.8915.9015.82-1.02%18,439
Feb 13, 202616.1816.1815.9916.0615.98-1.19%5,168
Feb 12, 202616.0816.2615.9916.2516.18-0.28%13,537
Feb 11, 202616.2816.3416.2416.3016.220.01%4,450
Feb 10, 202616.5016.5016.2616.3016.22-1.32%4,059
Feb 9, 202616.7016.7016.5216.5216.44-0.51%4,095
Feb 6, 202616.9016.9016.6016.6016.52-1.79%51,099
Feb 5, 202617.0017.0016.8116.9016.820.47%15,327
Feb 4, 202616.9817.0216.7516.8216.74-1.50%23,991
Feb 3, 202616.9917.2016.9917.0817.000.35%20,329
Feb 2, 202616.8917.0216.8017.0216.941.19%32,588
Jan 30, 202616.8917.0416.8216.8216.74-0.23%11,826
Jan 29, 202617.0417.0516.8216.8616.78-1.18%20,643
Jan 28, 202616.8617.0816.8617.0616.981.04%17,477
Jan 27, 202616.9216.9316.8616.8916.80-0.03%5,421
Jan 26, 202616.7816.9016.7816.8916.810.06%26,130
Jan 23, 202616.8817.0016.8616.8816.80-0.25%9,638
Jan 22, 202616.7916.9216.7516.9216.841.03%4,178
Jan 21, 202616.6916.8816.6816.7516.67-0.36%15,831
Jan 20, 202616.5516.8316.5516.8116.731.94%35,787
Jan 16, 202616.7416.7416.4516.4916.41-1.26%19,576
Jan 15, 202616.7316.7516.6316.7016.62-0.74%32,227
Jan 14, 202616.9316.9816.8316.8316.74-1.09%8,468
Jan 13, 202617.1417.2617.0117.0116.93-0.68%8,788
Jan 12, 202617.2417.2417.0617.1317.04-0.22%12,878
Jan 9, 202617.1117.1717.0717.1617.08-0.10%16,425
Jan 8, 202617.3217.3217.1117.1817.10-0.75%17,058
Jan 7, 202616.9617.3116.9617.3117.231.41%27,377
Jan 6, 202617.1517.2017.0317.0716.99-0.64%4,530
Jan 5, 202617.2817.3417.1317.1817.10-0.23%9,501
Jan 2, 202617.2117.3217.1517.2217.140.06%18,501
Dec 31, 202517.1117.2117.1117.2117.130.94%4,259
Dec 30, 202517.1117.1117.0517.0516.97-0.24%3,066
Dec 29, 202517.0617.1217.0617.0917.01-0.21%2,597
Dec 26, 202517.1117.2117.1117.1317.04-0.08%6,505
Dec 24, 202517.2117.2117.1317.1417.06-1.55%8,803
Dec 23, 202517.4717.4817.4117.4117.18-0.01%5,439
Dec 22, 202517.6417.6417.3917.4117.18-0.64%4,882
Dec 19, 202517.5117.5217.4217.5217.290.37%8,418
Dec 18, 202517.2617.4717.2617.4617.230.69%15,215
Dec 17, 202517.3417.4117.3017.3417.11-0.32%2,169
Dec 16, 202517.2417.4017.2417.4017.170.81%9,027
Dec 15, 202517.3517.3617.2417.2617.03-0.32%2,472
Dec 12, 202517.0917.3717.0917.3117.08-0.06%6,217
Dec 11, 202517.3417.3617.2617.3217.09-0.40%6,458
Dec 10, 202517.3717.3917.2617.3917.16-0.18%4,801
Dec 9, 202517.2417.4217.2417.4217.190.65%5,172
Dec 8, 202517.2517.3117.2517.3117.080.62%3,044
Dec 5, 202517.1317.2017.1317.2016.980.03%1,638
Dec 4, 202517.1517.2017.0617.2016.970.24%1,936
Dec 3, 202517.1817.2217.1517.1616.93-0.11%2,993