Skip to main content
ProShares UltraShort Technology (REW)
NYSEARCA: REW · Real-Time Price · USD
12.58
+0.45 (3.71%)
Jun 26, 2026, 4:00 PM EDT - Market closed

REW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202612.6012.7512.3212.5812.583.71%21,450
Jun 25, 202611.6512.4911.6412.1312.13-2.01%8,732
Jun 24, 202612.1412.4812.0512.3812.381.72%33,910
Jun 23, 202612.3412.4012.0312.3712.178.41%41,935
Jun 22, 202611.3511.5111.1411.4111.22-0.70%15,357
Jun 18, 202611.6611.7811.4511.4911.30-6.20%17,837
Jun 17, 202611.8712.3011.8012.2512.050.82%20,344
Jun 16, 202611.5412.1511.5412.1511.955.65%15,070
Jun 15, 202611.6611.7611.5011.5011.31-7.50%37,316
Jun 12, 202612.7012.8412.3112.4312.23-1.79%43,288
Jun 11, 202613.4713.6312.6312.6612.45-7.66%43,478
Jun 10, 202613.4713.7212.9413.7113.494.90%28,413
Jun 9, 202612.3214.1512.2213.0712.863.81%86,868
Jun 8, 202612.4412.7312.2912.5912.39-4.55%57,259
Jun 5, 202612.1013.2012.1013.1912.9813.41%218,719
Jun 4, 202611.8611.9911.4711.6311.443.10%26,133
Jun 3, 202611.0311.3811.0311.2811.102.13%13,537
Jun 2, 202611.2511.2611.0511.0510.87-2.60%14,184
Jun 1, 202611.8011.8011.2511.3411.16-4.70%9,858
May 29, 202611.9312.0511.8711.9011.71-4.59%8,470
May 28, 202612.7212.7212.4012.4712.27-2.76%4,086
May 27, 202612.5813.0012.5812.8312.621.07%4,995
May 26, 202612.9413.0212.5812.6912.48-5.30%71,038
May 22, 202613.4613.4613.2213.4013.18-1.98%19,947
May 21, 202614.0214.0213.6213.6713.45-1.51%10,608
May 20, 202614.2814.4013.8813.8813.65-4.68%8,200
May 19, 202614.6814.9014.2714.5614.321.40%17,447
May 18, 202613.8614.6613.8614.3614.132.43%24,187
May 15, 202614.0414.1713.7514.0213.793.56%11,205
May 14, 202613.9213.9213.4413.5413.32-2.95%13,720
May 13, 202613.8614.3413.8613.9513.72-1.97%26,747
May 12, 202614.1814.8113.9914.2314.003.04%28,860
May 11, 202614.0614.0613.7613.8113.59-2.68%11,962
May 8, 202614.9414.9414.1814.1913.96-7.37%22,727
May 7, 202615.1415.3814.9015.3215.071.05%11,633
May 6, 202615.6615.6815.1615.1614.91-5.31%21,360
May 5, 202616.3616.3615.9416.0115.75-4.49%16,684
May 4, 202616.5816.9616.5216.7616.490.02%15,402
May 1, 202617.0417.0416.7016.7616.49-3.12%31,456
Apr 30, 202617.4217.7617.2417.3017.02-0.57%32,529
Apr 29, 202617.6217.6417.3617.4017.12-1.36%48,149
Apr 28, 202617.6617.9517.4817.6417.353.52%58,743
Apr 27, 202617.1617.4117.0417.0416.76-0.41%7,432
Apr 24, 202617.4217.6017.0917.1116.83-5.71%16,832
Apr 23, 202617.9218.5017.7018.1517.852.99%22,994
Apr 22, 202618.1218.2417.6217.6217.33-4.45%22,942
Apr 21, 202618.3618.5018.1018.4418.14-29,711
Apr 20, 202618.4418.7618.4418.4418.14-0.31%28,604
Apr 17, 202618.5418.6418.3718.5018.20-2.96%18,324
Apr 16, 202619.3819.6419.0519.0618.75-2.25%22,046
Apr 15, 202620.1420.1419.4819.5019.18-3.27%30,327
Apr 14, 202620.4020.6620.1620.1619.83-3.26%18,680
Apr 13, 202621.8621.8620.7920.8420.50-4.05%15,825
Apr 10, 202621.7221.8421.4821.7221.37-0.73%12,108
Apr 9, 202622.1622.3621.8221.8821.52-0.45%13,270
Apr 8, 202621.6022.2521.3421.9821.62-6.15%75,415
Apr 7, 202623.8424.5523.4223.4223.04-0.93%24,821
Apr 6, 202623.7424.0023.5623.6423.26-1.25%19,760
Apr 2, 202625.4825.5423.9223.9423.55-0.99%51,942
Apr 1, 202624.5224.5323.9024.1823.79-3.28%78,099
Mar 31, 202626.7226.7224.9825.0024.59-8.56%57,347
Mar 30, 202625.9027.6725.8427.3426.903.72%42,821
Mar 27, 202625.8426.4825.6426.3625.934.03%39,944
Mar 26, 202624.5625.3824.3625.3424.936.20%23,627
Mar 25, 202623.5423.9423.5023.8623.47-0.84%9,301
Mar 24, 202624.2624.5924.0624.2223.671.42%18,088
Mar 23, 202623.8024.1623.1423.8823.34-2.92%32,524
Mar 20, 202623.8424.8823.7724.6024.044.73%113,885
Mar 19, 202624.4624.5023.3123.4922.96-0.62%20,621
Mar 18, 202623.1223.6423.0023.6423.102.14%53,038
Mar 17, 202623.1023.2722.9423.1422.62-0.94%17,470
Mar 16, 202623.5823.5823.0023.3622.83-2.99%27,719
Mar 13, 202623.6024.1723.2824.0823.541.44%34,636
Mar 12, 202623.3223.7823.1423.7423.203.93%12,719
Mar 11, 202622.9423.0622.6422.8422.32-0.87%9,452
Mar 10, 202622.9823.2222.5823.0422.52-10,370
Mar 9, 202624.6224.6223.0223.0422.52-3.60%26,030
Mar 6, 202623.6624.0423.1323.9023.364.00%28,469
Mar 5, 202623.3823.5622.6222.9822.46-0.19%16,920
Mar 4, 202623.6823.6822.7823.0222.50-3.58%67,190
Mar 3, 202624.3424.7023.6123.8823.343.11%79,802
Mar 2, 202624.2424.2423.0323.1622.64-0.94%34,817
Feb 27, 202623.6423.7123.1623.3822.853.00%28,899
Feb 26, 202622.0223.1522.0222.7022.192.86%27,339
Feb 25, 202622.7022.7021.9722.0721.57-3.97%14,608
Feb 24, 202623.3223.5622.7422.9822.46-2.46%23,190
Feb 23, 202622.9223.7422.9223.5623.033.24%26,546
Feb 20, 202623.3023.3022.5522.8222.30-0.70%12,383
Feb 19, 202623.1223.2222.8422.9822.461.23%9,148
Feb 18, 202623.0823.2022.3422.7022.19-2.32%28,738
Feb 17, 202623.6024.0022.9223.2422.710.26%24,382
Feb 13, 202623.2823.7222.7623.1822.66-0.34%45,671
Feb 12, 202622.0423.3722.0423.2622.735.34%32,906
Feb 11, 202621.5622.4821.5622.0821.58-0.66%10,921
Feb 10, 202621.8822.2621.8022.2321.721.30%11,035
Feb 9, 202622.8222.9421.7821.9421.44-3.52%38,274
Feb 6, 202623.9023.9022.5822.7422.23-8.01%34,387
Feb 5, 202624.2824.8423.7424.7224.163.60%48,209
Feb 4, 202622.9824.3622.9823.8623.325.67%42,044
Feb 3, 202621.4623.1221.4622.5822.074.54%52,842