ProShares UltraShort Technology (REW)
NYSEARCA: REW · Real-Time Price · USD
11.49
-0.02 (-0.19%)
At close: Mar 5, 2026, 4:00 PM EST
11.49
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST
REW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.69 | 11.78 | 11.31 | 11.60 | - | 0.76% | 30,732 |
| Mar 4, 2026 | 11.84 | 11.84 | 11.39 | 11.51 | 11.51 | -3.58% | 134,381 |
| Mar 3, 2026 | 12.17 | 12.35 | 11.81 | 11.94 | 11.94 | 3.11% | 159,504 |
| Mar 2, 2026 | 12.12 | 12.12 | 11.52 | 11.58 | 11.58 | -0.94% | 69,634 |
| Feb 27, 2026 | 11.82 | 11.86 | 11.58 | 11.69 | 11.69 | 3.00% | 57,799 |
| Feb 26, 2026 | 11.01 | 11.58 | 11.01 | 11.35 | 11.35 | 2.86% | 54,629 |
| Feb 25, 2026 | 11.35 | 11.35 | 10.99 | 11.03 | 11.03 | -3.97% | 29,217 |
| Feb 24, 2026 | 11.66 | 11.78 | 11.37 | 11.49 | 11.49 | -2.46% | 46,320 |
| Feb 23, 2026 | 11.46 | 11.87 | 11.46 | 11.78 | 11.78 | 3.24% | 53,093 |
| Feb 20, 2026 | 11.65 | 11.65 | 11.27 | 11.41 | 11.41 | -0.70% | 24,767 |
| Feb 19, 2026 | 11.56 | 11.61 | 11.42 | 11.49 | 11.49 | 1.23% | 18,297 |
| Feb 18, 2026 | 11.54 | 11.60 | 11.17 | 11.35 | 11.35 | -2.32% | 57,446 |
| Feb 17, 2026 | 11.80 | 12.00 | 11.46 | 11.62 | 11.62 | 0.26% | 48,664 |
| Feb 13, 2026 | 11.64 | 11.86 | 11.38 | 11.59 | 11.59 | -0.34% | 91,343 |
| Feb 12, 2026 | 11.02 | 11.69 | 11.02 | 11.63 | 11.63 | 5.34% | 65,763 |
| Feb 11, 2026 | 10.78 | 11.24 | 10.78 | 11.04 | 11.04 | -0.66% | 21,837 |
| Feb 10, 2026 | 10.94 | 11.13 | 10.90 | 11.11 | 11.11 | 1.30% | 21,567 |
| Feb 9, 2026 | 11.41 | 11.47 | 10.89 | 10.97 | 10.97 | -3.52% | 76,538 |
| Feb 6, 2026 | 11.95 | 11.95 | 11.29 | 11.37 | 11.37 | -8.01% | 68,522 |
| Feb 5, 2026 | 12.14 | 12.42 | 11.87 | 12.36 | 12.36 | 3.60% | 94,848 |
| Feb 4, 2026 | 11.49 | 12.18 | 11.49 | 11.93 | 11.93 | 5.67% | 83,832 |
| Feb 3, 2026 | 10.73 | 11.56 | 10.73 | 11.29 | 11.29 | 4.54% | 105,685 |
| Feb 2, 2026 | 11.14 | 11.14 | 10.67 | 10.80 | 10.80 | -1.82% | 28,393 |
| Jan 30, 2026 | 10.72 | 11.10 | 10.62 | 11.00 | 11.00 | 3.97% | 47,422 |
| Jan 29, 2026 | 10.42 | 11.06 | 10.42 | 10.58 | 10.58 | 3.41% | 39,933 |
| Jan 28, 2026 | 10.24 | 10.32 | 10.16 | 10.23 | 10.23 | -1.81% | 30,931 |
| Jan 27, 2026 | 10.49 | 10.52 | 10.34 | 10.42 | 10.42 | -2.39% | 26,673 |
| Jan 26, 2026 | 10.76 | 10.76 | 10.60 | 10.68 | 10.68 | -1.61% | 34,737 |
| Jan 23, 2026 | 10.96 | 11.03 | 10.74 | 10.85 | 10.85 | -0.18% | 24,709 |
| Jan 22, 2026 | 10.78 | 10.96 | 10.78 | 10.87 | 10.87 | -1.27% | 18,940 |
| Jan 21, 2026 | 11.22 | 11.29 | 10.86 | 11.01 | 11.01 | -2.91% | 45,707 |
| Jan 20, 2026 | 11.11 | 11.35 | 11.03 | 11.34 | 11.34 | 5.19% | 89,597 |
| Jan 16, 2026 | 10.64 | 10.83 | 10.60 | 10.78 | 10.78 | 0.09% | 31,407 |
| Jan 15, 2026 | 10.57 | 10.80 | 10.47 | 10.77 | 10.77 | -1.37% | 32,157 |
| Jan 14, 2026 | 10.81 | 11.08 | 10.75 | 10.92 | 10.92 | 2.45% | 30,196 |
| Jan 13, 2026 | 10.59 | 10.72 | 10.58 | 10.66 | 10.66 | 0.56% | 9,673 |
| Jan 12, 2026 | 10.86 | 10.86 | 10.53 | 10.60 | 10.60 | -0.84% | 6,094 |
| Jan 9, 2026 | 10.93 | 10.96 | 10.63 | 10.69 | 10.69 | -2.31% | 32,164 |
| Jan 8, 2026 | 10.69 | 11.03 | 10.69 | 10.94 | 10.94 | 3.14% | 24,897 |
| Jan 7, 2026 | 10.65 | 10.65 | 10.52 | 10.61 | 10.61 | 0.08% | 13,398 |
| Jan 6, 2026 | 10.81 | 10.87 | 10.59 | 10.60 | 10.60 | -3.01% | 68,747 |
| Jan 5, 2026 | 10.71 | 10.93 | 10.70 | 10.93 | 10.93 | -0.31% | 97,442 |
| Jan 2, 2026 | 10.72 | 11.02 | 10.63 | 10.96 | 10.96 | -0.42% | 2,954 |
| Dec 31, 2025 | 10.82 | 11.01 | 10.82 | 11.01 | 11.01 | 2.18% | 44,537 |
| Dec 30, 2025 | 10.69 | 10.78 | 10.67 | 10.78 | 10.78 | 0.64% | 31,585 |
| Dec 29, 2025 | 10.78 | 10.83 | 10.70 | 10.71 | 10.71 | 0.94% | 30,564 |
| Dec 26, 2025 | 10.59 | 10.62 | 10.55 | 10.61 | 10.61 | -0.22% | 8,287 |
| Dec 24, 2025 | 10.73 | 10.73 | 10.61 | 10.63 | 10.63 | -2.17% | 5,532 |
| Dec 23, 2025 | 11.07 | 11.07 | 10.86 | 10.87 | 10.70 | -0.98% | 11,894 |
| Dec 22, 2025 | 10.88 | 11.04 | 10.87 | 10.97 | 10.80 | -1.13% | 9,304 |
| Dec 19, 2025 | 11.39 | 11.41 | 11.08 | 11.10 | 10.93 | -4.08% | 18,701 |
| Dec 18, 2025 | 11.49 | 11.66 | 11.45 | 11.57 | 11.39 | -3.07% | 61,039 |
| Dec 17, 2025 | 11.37 | 11.95 | 11.37 | 11.94 | 11.75 | 4.53% | 35,996 |
| Dec 16, 2025 | 11.53 | 11.64 | 11.39 | 11.42 | 11.24 | -0.42% | 14,143 |
| Dec 15, 2025 | 11.09 | 11.52 | 11.09 | 11.47 | 11.29 | 1.83% | 43,623 |
| Dec 12, 2025 | 10.80 | 11.27 | 10.80 | 11.26 | 11.09 | 6.05% | 16,263 |
| Dec 11, 2025 | 10.77 | 10.98 | 10.62 | 10.62 | 10.45 | 0.95% | 7,006 |
| Dec 10, 2025 | 10.65 | 10.78 | 10.47 | 10.52 | 10.36 | -0.89% | 13,586 |
| Dec 9, 2025 | 10.70 | 10.70 | 10.59 | 10.62 | 10.45 | -0.85% | 5,689 |
| Dec 8, 2025 | 10.69 | 10.76 | 10.61 | 10.71 | 10.54 | -1.11% | 21,971 |
| Dec 5, 2025 | 10.74 | 10.89 | 10.72 | 10.83 | 10.66 | -1.52% | 42,497 |
| Dec 4, 2025 | 11.06 | 11.10 | 10.94 | 10.99 | 10.82 | -0.43% | 13,483 |
| Dec 3, 2025 | 11.19 | 11.27 | 11.04 | 11.04 | 10.87 | -0.36% | 16,212 |
| Dec 2, 2025 | 11.11 | 11.17 | 10.99 | 11.08 | 10.91 | -2.34% | 46,321 |
| Dec 1, 2025 | 11.59 | 11.59 | 11.31 | 11.35 | 11.17 | -0.04% | 22,700 |
| Nov 28, 2025 | 11.54 | 11.54 | 11.35 | 11.35 | 11.17 | -1.56% | 29,449 |
| Nov 26, 2025 | 11.55 | 11.67 | 11.44 | 11.53 | 11.35 | -2.20% | 45,873 |
| Nov 25, 2025 | 12.12 | 12.34 | 11.75 | 11.79 | 11.61 | -0.60% | 28,415 |
| Nov 24, 2025 | 12.36 | 12.36 | 11.79 | 11.86 | 11.68 | -4.85% | 102,278 |
| Nov 21, 2025 | 12.56 | 12.96 | 12.17 | 12.47 | 12.27 | -0.46% | 76,726 |
| Nov 20, 2025 | 11.21 | 12.55 | 11.18 | 12.52 | 12.33 | 6.12% | 69,026 |
| Nov 19, 2025 | 11.98 | 12.00 | 11.54 | 11.80 | 11.62 | -1.26% | 37,225 |
| Nov 18, 2025 | 11.86 | 12.17 | 11.74 | 11.95 | 11.76 | 3.11% | 59,462 |
| Nov 17, 2025 | 11.48 | 11.74 | 11.24 | 11.59 | 11.41 | 3.21% | 43,944 |
| Nov 14, 2025 | 11.74 | 11.84 | 11.04 | 11.23 | 11.06 | -1.06% | 70,395 |
| Nov 13, 2025 | 11.04 | 11.44 | 10.93 | 11.35 | 11.17 | 5.09% | 27,537 |
| Nov 12, 2025 | 10.72 | 10.92 | 10.72 | 10.80 | 10.63 | -0.55% | 20,623 |
| Nov 11, 2025 | 10.80 | 10.99 | 10.80 | 10.86 | 10.69 | 1.78% | 15,794 |
| Nov 10, 2025 | 10.80 | 10.94 | 10.64 | 10.67 | 10.50 | -5.16% | 50,213 |
| Nov 7, 2025 | 11.40 | 11.74 | 11.25 | 11.25 | 11.07 | 0.63% | 92,450 |
| Nov 6, 2025 | 10.80 | 11.28 | 10.80 | 11.18 | 11.01 | 4.19% | 43,456 |
| Nov 5, 2025 | 10.88 | 10.88 | 10.58 | 10.73 | 10.56 | -0.92% | 15,272 |
| Nov 4, 2025 | 10.66 | 10.84 | 10.54 | 10.83 | 10.66 | 5.45% | 37,793 |
| Nov 3, 2025 | 10.18 | 10.37 | 10.18 | 10.27 | 10.11 | -0.77% | 12,091 |
| Oct 31, 2025 | 10.18 | 10.46 | 10.18 | 10.35 | 10.19 | 0.10% | 44,654 |
| Oct 30, 2025 | 10.26 | 10.36 | 10.14 | 10.34 | 10.18 | 2.07% | 18,913 |
| Oct 29, 2025 | 10.06 | 10.26 | 9.99 | 10.13 | 9.97 | -1.17% | 17,767 |
| Oct 28, 2025 | 10.37 | 10.42 | 10.17 | 10.25 | 10.09 | -2.01% | 49,952 |
| Oct 27, 2025 | 10.56 | 10.58 | 10.44 | 10.46 | 10.30 | -3.68% | 54,681 |
| Oct 24, 2025 | 10.96 | 10.96 | 10.78 | 10.86 | 10.69 | -2.95% | 80,944 |
| Oct 23, 2025 | 11.46 | 11.46 | 11.16 | 11.19 | 11.02 | -2.61% | 21,524 |
| Oct 22, 2025 | 11.30 | 11.74 | 11.24 | 11.49 | 11.31 | 2.36% | 73,407 |
| Oct 21, 2025 | 11.28 | 11.36 | 11.20 | 11.23 | 11.05 | -0.22% | 13,060 |
| Oct 20, 2025 | 11.36 | 11.40 | 11.18 | 11.25 | 11.07 | -2.34% | 69,474 |
| Oct 17, 2025 | 11.62 | 11.82 | 11.48 | 11.52 | 11.34 | -0.27% | 13,835 |
| Oct 16, 2025 | 11.42 | 11.70 | 11.32 | 11.55 | 11.37 | -0.25% | 19,541 |
| Oct 15, 2025 | 11.56 | 11.84 | 11.38 | 11.58 | 11.40 | -1.78% | 14,670 |
| Oct 14, 2025 | 11.82 | 12.04 | 11.57 | 11.79 | 11.61 | 2.70% | 23,783 |
| Oct 13, 2025 | 11.50 | 11.64 | 11.41 | 11.48 | 11.30 | -4.91% | 63,675 |
| Oct 10, 2025 | 11.12 | 12.08 | 11.09 | 12.07 | 11.88 | 8.08% | 35,090 |