ProShares UltraShort Technology (REW)
NYSEARCA: REW · Real-Time Price · USD
10.83
-0.16 (-1.49%)
Dec 5, 2025, 4:00 PM EST - Market closed
REW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.74 | 10.89 | 10.72 | 10.83 | 10.83 | -1.52% | 42,272 |
| Dec 4, 2025 | 11.06 | 11.10 | 10.94 | 10.99 | 10.99 | -0.43% | 13,483 |
| Dec 3, 2025 | 11.19 | 11.27 | 11.04 | 11.04 | 11.04 | -0.36% | 16,212 |
| Dec 2, 2025 | 11.11 | 11.17 | 10.99 | 11.08 | 11.08 | -2.34% | 46,321 |
| Dec 1, 2025 | 11.59 | 11.59 | 11.31 | 11.35 | 11.35 | -0.04% | 22,700 |
| Nov 28, 2025 | 11.54 | 11.54 | 11.35 | 11.35 | 11.35 | -1.56% | 29,449 |
| Nov 26, 2025 | 11.55 | 11.67 | 11.44 | 11.53 | 11.53 | -2.20% | 45,873 |
| Nov 25, 2025 | 12.12 | 12.34 | 11.75 | 11.79 | 11.79 | -0.60% | 28,415 |
| Nov 24, 2025 | 12.36 | 12.36 | 11.79 | 11.86 | 11.86 | -4.85% | 102,278 |
| Nov 21, 2025 | 12.56 | 12.96 | 12.17 | 12.47 | 12.47 | -0.46% | 76,726 |
| Nov 20, 2025 | 11.21 | 12.55 | 11.18 | 12.52 | 12.52 | 6.12% | 68,992 |
| Nov 19, 2025 | 11.98 | 12.00 | 11.54 | 11.80 | 11.80 | -1.26% | 37,225 |
| Nov 18, 2025 | 11.86 | 12.17 | 11.74 | 11.95 | 11.95 | 3.11% | 59,462 |
| Nov 17, 2025 | 11.48 | 11.74 | 11.24 | 11.59 | 11.59 | 3.21% | 43,944 |
| Nov 14, 2025 | 11.74 | 11.84 | 11.04 | 11.23 | 11.23 | -1.06% | 70,395 |
| Nov 13, 2025 | 11.04 | 11.44 | 10.93 | 11.35 | 11.35 | 5.09% | 27,537 |
| Nov 12, 2025 | 10.72 | 10.92 | 10.72 | 10.80 | 10.80 | -0.55% | 20,623 |
| Nov 11, 2025 | 10.80 | 10.99 | 10.80 | 10.86 | 10.86 | 1.78% | 15,794 |
| Nov 10, 2025 | 10.80 | 10.94 | 10.64 | 10.67 | 10.67 | -5.16% | 50,213 |
| Nov 7, 2025 | 11.40 | 11.74 | 11.25 | 11.25 | 11.25 | 0.63% | 92,450 |
| Nov 6, 2025 | 10.80 | 11.28 | 10.80 | 11.18 | 11.18 | 4.19% | 43,456 |
| Nov 5, 2025 | 10.88 | 10.88 | 10.58 | 10.73 | 10.73 | -0.92% | 15,272 |
| Nov 4, 2025 | 10.66 | 10.84 | 10.54 | 10.83 | 10.83 | 5.45% | 37,793 |
| Nov 3, 2025 | 10.18 | 10.37 | 10.18 | 10.27 | 10.27 | -0.77% | 12,091 |
| Oct 31, 2025 | 10.18 | 10.46 | 10.18 | 10.35 | 10.35 | 0.10% | 44,654 |
| Oct 30, 2025 | 10.26 | 10.36 | 10.14 | 10.34 | 10.34 | 2.07% | 18,913 |
| Oct 29, 2025 | 10.06 | 10.26 | 9.99 | 10.13 | 10.13 | -1.17% | 17,767 |
| Oct 28, 2025 | 10.37 | 10.42 | 10.17 | 10.25 | 10.25 | -2.01% | 49,952 |
| Oct 27, 2025 | 10.56 | 10.58 | 10.44 | 10.46 | 10.46 | -3.68% | 54,681 |
| Oct 24, 2025 | 10.96 | 10.96 | 10.78 | 10.86 | 10.86 | -2.95% | 80,944 |
| Oct 23, 2025 | 11.46 | 11.46 | 11.16 | 11.19 | 11.19 | -2.61% | 21,524 |
| Oct 22, 2025 | 11.30 | 11.74 | 11.24 | 11.49 | 11.49 | 2.36% | 73,407 |
| Oct 21, 2025 | 11.28 | 11.36 | 11.20 | 11.23 | 11.22 | -0.22% | 13,060 |
| Oct 20, 2025 | 11.36 | 11.40 | 11.18 | 11.25 | 11.25 | -2.34% | 69,474 |
| Oct 17, 2025 | 11.62 | 11.82 | 11.48 | 11.52 | 11.52 | -0.27% | 13,835 |
| Oct 16, 2025 | 11.42 | 11.70 | 11.32 | 11.55 | 11.55 | -0.25% | 19,541 |
| Oct 15, 2025 | 11.56 | 11.84 | 11.38 | 11.58 | 11.58 | -1.78% | 14,670 |
| Oct 14, 2025 | 11.82 | 12.04 | 11.57 | 11.79 | 11.79 | 2.70% | 23,783 |
| Oct 13, 2025 | 11.50 | 11.64 | 11.41 | 11.48 | 11.48 | -4.91% | 63,675 |
| Oct 10, 2025 | 11.12 | 12.08 | 11.09 | 12.07 | 12.07 | 8.08% | 35,090 |
| Oct 9, 2025 | 11.18 | 11.26 | 11.14 | 11.17 | 11.17 | 0.36% | 40,702 |
| Oct 8, 2025 | 11.38 | 11.39 | 11.12 | 11.13 | 11.13 | -3.05% | 24,962 |
| Oct 7, 2025 | 11.28 | 11.64 | 11.28 | 11.48 | 11.48 | 0.97% | 11,021 |
| Oct 6, 2025 | 11.30 | 11.37 | 11.22 | 11.37 | 11.37 | -1.97% | 7,990 |
| Oct 3, 2025 | 11.48 | 11.66 | 11.36 | 11.60 | 11.60 | 1.21% | 110,965 |
| Oct 2, 2025 | 11.42 | 11.58 | 11.40 | 11.46 | 11.46 | -1.12% | 142,569 |
| Oct 1, 2025 | 11.96 | 11.96 | 11.59 | 11.59 | 11.59 | -1.86% | 29,709 |
| Sep 30, 2025 | 12.00 | 12.00 | 11.80 | 11.81 | 11.81 | -1.42% | 6,904 |
| Sep 29, 2025 | 11.96 | 11.98 | 11.82 | 11.98 | 11.98 | -0.83% | 12,935 |
| Sep 26, 2025 | 12.14 | 12.26 | 12.08 | 12.08 | 12.08 | -0.49% | 7,054 |
| Sep 25, 2025 | 12.36 | 12.46 | 12.11 | 12.14 | 12.14 | 0.50% | 10,778 |
| Sep 24, 2025 | 11.92 | 12.21 | 11.90 | 12.08 | 12.08 | -0.49% | 20,671 |
| Sep 23, 2025 | 11.98 | 12.24 | 11.94 | 12.14 | 11.95 | 2.02% | 12,936 |
| Sep 22, 2025 | 12.38 | 12.38 | 11.90 | 11.90 | 11.72 | -3.02% | 23,280 |
| Sep 19, 2025 | 12.45 | 12.50 | 12.27 | 12.27 | 12.08 | -1.98% | 70,528 |
| Sep 18, 2025 | 12.66 | 12.73 | 12.45 | 12.52 | 12.32 | -3.54% | 27,748 |
| Sep 17, 2025 | 12.90 | 13.06 | 12.90 | 12.98 | 12.78 | 0.91% | 3,322 |
| Sep 16, 2025 | 12.76 | 12.89 | 12.76 | 12.86 | 12.66 | 0.34% | 7,572 |
| Sep 15, 2025 | 12.94 | 12.98 | 12.82 | 12.82 | 12.62 | -1.41% | 12,459 |
| Sep 12, 2025 | 12.92 | 13.04 | 12.92 | 13.00 | 12.80 | 0.08% | 10,507 |
| Sep 11, 2025 | 12.88 | 13.00 | 12.88 | 12.99 | 12.79 | -0.54% | 7,990 |
| Sep 10, 2025 | 13.06 | 13.16 | 12.90 | 13.06 | 12.86 | -3.62% | 20,480 |
| Sep 9, 2025 | 13.56 | 13.74 | 13.53 | 13.55 | 13.34 | -0.37% | 16,285 |
| Sep 8, 2025 | 13.60 | 13.66 | 13.51 | 13.60 | 13.39 | -1.52% | 7,528 |
| Sep 5, 2025 | 13.63 | 14.05 | 13.62 | 13.81 | 13.60 | 0.07% | 29,526 |
| Sep 4, 2025 | 14.10 | 14.16 | 13.80 | 13.80 | 13.59 | -0.72% | 19,731 |
| Sep 3, 2025 | 14.05 | 14.17 | 13.90 | 13.90 | 13.68 | -1.14% | 18,708 |
| Sep 2, 2025 | 14.40 | 14.44 | 14.06 | 14.06 | 13.84 | 1.88% | 12,555 |
| Aug 29, 2025 | 13.54 | 13.92 | 13.54 | 13.80 | 13.59 | 3.06% | 31,624 |
| Aug 28, 2025 | 13.50 | 13.70 | 13.36 | 13.39 | 13.18 | -1.62% | 15,052 |
| Aug 27, 2025 | 13.76 | 13.84 | 13.60 | 13.61 | 13.40 | -1.02% | 10,712 |
| Aug 26, 2025 | 13.90 | 13.90 | 13.75 | 13.75 | 13.54 | -0.79% | 11,319 |
| Aug 25, 2025 | 13.82 | 13.94 | 13.71 | 13.86 | 13.65 | 0.51% | 13,336 |
| Aug 22, 2025 | 14.24 | 14.24 | 13.64 | 13.79 | 13.58 | -2.82% | 40,459 |
| Aug 21, 2025 | 14.22 | 14.30 | 14.10 | 14.19 | 13.97 | 0.78% | 42,666 |
| Aug 20, 2025 | 14.02 | 14.50 | 14.00 | 14.08 | 13.86 | 1.37% | 68,772 |
| Aug 19, 2025 | 13.46 | 13.93 | 13.46 | 13.89 | 13.67 | 3.66% | 25,325 |
| Aug 18, 2025 | 13.44 | 13.52 | 13.40 | 13.40 | 13.19 | -0.52% | 18,050 |
| Aug 15, 2025 | 13.36 | 13.53 | 13.36 | 13.47 | 13.26 | 1.74% | 26,851 |
| Aug 14, 2025 | 13.32 | 13.39 | 13.18 | 13.24 | 13.04 | 0.38% | 7,441 |
| Aug 13, 2025 | 13.02 | 13.28 | 13.02 | 13.19 | 12.99 | -0.08% | 23,503 |
| Aug 12, 2025 | 13.52 | 13.60 | 13.20 | 13.20 | 13.00 | -3.15% | 32,935 |
| Aug 11, 2025 | 13.42 | 13.67 | 13.34 | 13.63 | 13.42 | 1.56% | 29,371 |
| Aug 8, 2025 | 13.58 | 13.59 | 13.42 | 13.42 | 13.21 | -1.97% | 27,893 |
| Aug 7, 2025 | 13.42 | 13.92 | 13.37 | 13.69 | 13.48 | -0.22% | 13,887 |
| Aug 6, 2025 | 14.04 | 14.04 | 13.70 | 13.72 | 13.51 | -2.14% | 5,072 |
| Aug 5, 2025 | 13.76 | 14.06 | 13.69 | 14.02 | 13.80 | 1.54% | 8,000 |
| Aug 4, 2025 | 14.14 | 14.14 | 13.80 | 13.81 | 13.59 | -3.93% | 12,085 |
| Aug 1, 2025 | 14.04 | 14.49 | 14.04 | 14.37 | 14.15 | 4.38% | 27,817 |
| Jul 31, 2025 | 13.29 | 13.84 | 13.29 | 13.77 | 13.56 | 1.40% | 18,736 |
| Jul 30, 2025 | 13.62 | 13.74 | 13.50 | 13.58 | 13.37 | - | 12,147 |
| Jul 29, 2025 | 13.44 | 13.66 | 13.32 | 13.58 | 13.37 | -0.29% | 10,570 |
| Jul 28, 2025 | 13.70 | 13.76 | 13.61 | 13.62 | 13.41 | -1.38% | 7,864 |
| Jul 25, 2025 | 13.91 | 13.91 | 13.76 | 13.81 | 13.60 | -0.48% | 14,305 |
| Jul 24, 2025 | 13.92 | 14.00 | 13.85 | 13.88 | 13.66 | -0.95% | 8,213 |
| Jul 23, 2025 | 14.16 | 14.24 | 14.01 | 14.01 | 13.79 | -0.91% | 5,294 |
| Jul 22, 2025 | 14.00 | 14.30 | 14.00 | 14.14 | 13.92 | 1.79% | 10,256 |
| Jul 21, 2025 | 13.90 | 13.91 | 13.71 | 13.89 | 13.67 | -0.35% | 7,942 |
| Jul 18, 2025 | 13.76 | 13.99 | 13.76 | 13.94 | 13.72 | 0.35% | 17,755 |
| Jul 17, 2025 | 14.12 | 14.18 | 13.86 | 13.89 | 13.68 | -1.82% | 17,114 |