ProShares UltraShort Technology (REW)
NYSEARCA: REW · Real-Time Price · USD
8.82
+0.30 (3.52%)
Apr 28, 2026, 4:00 PM EDT - Market closed
REW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.83 | 8.98 | 8.74 | 8.82 | 8.82 | 3.52% | 117,486 |
| Apr 27, 2026 | 8.58 | 8.71 | 8.52 | 8.52 | 8.52 | -0.41% | 14,759 |
| Apr 24, 2026 | 8.71 | 8.80 | 8.55 | 8.56 | 8.56 | -5.72% | 32,664 |
| Apr 23, 2026 | 8.96 | 9.25 | 8.85 | 9.07 | 9.07 | 3.00% | 45,989 |
| Apr 22, 2026 | 9.06 | 9.12 | 8.81 | 8.81 | 8.81 | -4.45% | 44,961 |
| Apr 21, 2026 | 9.18 | 9.25 | 9.05 | 9.22 | 9.22 | - | 59,423 |
| Apr 20, 2026 | 9.22 | 9.38 | 9.22 | 9.22 | 9.22 | -0.31% | 57,208 |
| Apr 17, 2026 | 9.27 | 9.32 | 9.19 | 9.25 | 9.25 | -2.96% | 36,635 |
| Apr 16, 2026 | 9.69 | 9.82 | 9.53 | 9.53 | 9.53 | -2.25% | 44,056 |
| Apr 15, 2026 | 10.07 | 10.07 | 9.74 | 9.75 | 9.75 | -3.27% | 60,604 |
| Apr 14, 2026 | 10.20 | 10.33 | 10.08 | 10.08 | 10.08 | -3.26% | 37,361 |
| Apr 13, 2026 | 10.93 | 10.93 | 10.40 | 10.42 | 10.42 | -4.05% | 31,600 |
| Apr 10, 2026 | 10.86 | 10.92 | 10.74 | 10.86 | 10.86 | -0.73% | 24,216 |
| Apr 9, 2026 | 11.08 | 11.18 | 10.91 | 10.94 | 10.94 | -0.45% | 26,536 |
| Apr 8, 2026 | 10.80 | 11.13 | 10.67 | 10.99 | 10.99 | -6.15% | 150,676 |
| Apr 7, 2026 | 11.92 | 12.27 | 11.71 | 11.71 | 11.71 | -0.93% | 49,643 |
| Apr 6, 2026 | 11.87 | 12.00 | 11.78 | 11.82 | 11.82 | -1.25% | 39,520 |
| Apr 2, 2026 | 12.74 | 12.77 | 11.96 | 11.97 | 11.97 | -0.99% | 103,734 |
| Apr 1, 2026 | 12.26 | 12.27 | 11.95 | 12.09 | 12.09 | -3.28% | 156,198 |
| Mar 31, 2026 | 13.36 | 13.36 | 12.49 | 12.50 | 12.50 | -8.56% | 114,693 |
| Mar 30, 2026 | 12.95 | 13.84 | 12.92 | 13.67 | 13.67 | 3.72% | 85,440 |
| Mar 27, 2026 | 12.92 | 13.24 | 12.82 | 13.18 | 13.18 | 4.03% | 79,802 |
| Mar 26, 2026 | 12.28 | 12.69 | 12.18 | 12.67 | 12.67 | 6.20% | 46,987 |
| Mar 25, 2026 | 11.77 | 11.97 | 11.75 | 11.93 | 11.93 | -1.49% | 18,603 |
| Mar 24, 2026 | 12.13 | 12.30 | 12.03 | 12.11 | 12.03 | 1.42% | 36,176 |
| Mar 23, 2026 | 11.90 | 12.08 | 11.57 | 11.94 | 11.86 | -2.92% | 65,048 |
| Mar 20, 2026 | 11.92 | 12.44 | 11.88 | 12.30 | 12.22 | 4.73% | 227,770 |
| Mar 19, 2026 | 12.23 | 12.25 | 11.66 | 11.75 | 11.67 | -0.62% | 41,243 |
| Mar 18, 2026 | 11.56 | 11.82 | 11.50 | 11.82 | 11.74 | 2.14% | 106,076 |
| Mar 17, 2026 | 11.55 | 11.64 | 11.47 | 11.57 | 11.49 | -0.94% | 34,940 |
| Mar 16, 2026 | 11.79 | 11.79 | 11.50 | 11.68 | 11.60 | -2.99% | 55,439 |
| Mar 13, 2026 | 11.80 | 12.09 | 11.64 | 12.04 | 11.96 | 1.44% | 69,273 |
| Mar 12, 2026 | 11.66 | 11.89 | 11.57 | 11.87 | 11.79 | 3.93% | 25,438 |
| Mar 11, 2026 | 11.47 | 11.53 | 11.32 | 11.42 | 11.35 | -0.87% | 18,905 |
| Mar 10, 2026 | 11.49 | 11.61 | 11.29 | 11.52 | 11.45 | - | 20,741 |
| Mar 9, 2026 | 12.31 | 12.31 | 11.51 | 11.52 | 11.45 | -3.60% | 52,060 |
| Mar 6, 2026 | 11.83 | 12.02 | 11.57 | 11.95 | 11.87 | 3.99% | 56,939 |
| Mar 5, 2026 | 11.69 | 11.78 | 11.31 | 11.49 | 11.42 | -0.18% | 33,841 |
| Mar 4, 2026 | 11.84 | 11.84 | 11.39 | 11.51 | 11.44 | -3.58% | 134,381 |
| Mar 3, 2026 | 12.17 | 12.35 | 11.81 | 11.94 | 11.86 | 3.11% | 159,604 |
| Mar 2, 2026 | 12.12 | 12.12 | 11.52 | 11.58 | 11.50 | -0.94% | 69,634 |
| Feb 27, 2026 | 11.82 | 11.86 | 11.58 | 11.69 | 11.61 | 3.00% | 57,799 |
| Feb 26, 2026 | 11.01 | 11.58 | 11.01 | 11.35 | 11.28 | 2.86% | 54,679 |
| Feb 25, 2026 | 11.35 | 11.35 | 10.99 | 11.03 | 10.96 | -3.97% | 29,217 |
| Feb 24, 2026 | 11.66 | 11.78 | 11.37 | 11.49 | 11.42 | -2.46% | 46,381 |
| Feb 23, 2026 | 11.46 | 11.87 | 11.46 | 11.78 | 11.70 | 3.24% | 53,093 |
| Feb 20, 2026 | 11.65 | 11.65 | 11.27 | 11.41 | 11.34 | -0.70% | 24,767 |
| Feb 19, 2026 | 11.56 | 11.61 | 11.42 | 11.49 | 11.42 | 1.23% | 18,297 |
| Feb 18, 2026 | 11.54 | 11.60 | 11.17 | 11.35 | 11.28 | -2.32% | 57,477 |
| Feb 17, 2026 | 11.80 | 12.00 | 11.46 | 11.62 | 11.54 | 0.26% | 48,765 |
| Feb 13, 2026 | 11.64 | 11.86 | 11.38 | 11.59 | 11.51 | -0.34% | 91,343 |
| Feb 12, 2026 | 11.02 | 11.69 | 11.02 | 11.63 | 11.55 | 5.34% | 65,813 |
| Feb 11, 2026 | 10.78 | 11.24 | 10.78 | 11.04 | 10.97 | -0.66% | 21,842 |
| Feb 10, 2026 | 10.94 | 11.13 | 10.90 | 11.11 | 11.04 | 1.30% | 22,070 |
| Feb 9, 2026 | 11.41 | 11.47 | 10.89 | 10.97 | 10.90 | -3.52% | 76,548 |
| Feb 6, 2026 | 11.95 | 11.95 | 11.29 | 11.37 | 11.30 | -8.01% | 68,775 |
| Feb 5, 2026 | 12.14 | 12.42 | 11.87 | 12.36 | 12.28 | 3.60% | 96,418 |
| Feb 4, 2026 | 11.49 | 12.18 | 11.49 | 11.93 | 11.85 | 5.67% | 84,088 |
| Feb 3, 2026 | 10.73 | 11.56 | 10.73 | 11.29 | 11.22 | 4.54% | 105,685 |
| Feb 2, 2026 | 11.14 | 11.14 | 10.67 | 10.80 | 10.73 | -1.82% | 28,393 |
| Jan 30, 2026 | 10.72 | 11.10 | 10.62 | 11.00 | 10.93 | 3.97% | 47,422 |
| Jan 29, 2026 | 10.42 | 11.06 | 10.42 | 10.58 | 10.51 | 3.41% | 39,933 |
| Jan 28, 2026 | 10.24 | 10.32 | 10.16 | 10.23 | 10.16 | -1.81% | 30,931 |
| Jan 27, 2026 | 10.49 | 10.52 | 10.34 | 10.42 | 10.35 | -2.39% | 26,673 |
| Jan 26, 2026 | 10.76 | 10.76 | 10.60 | 10.68 | 10.61 | -1.61% | 34,747 |
| Jan 23, 2026 | 10.96 | 11.03 | 10.74 | 10.85 | 10.78 | -0.18% | 24,710 |
| Jan 22, 2026 | 10.78 | 10.96 | 10.78 | 10.87 | 10.80 | -1.27% | 18,940 |
| Jan 21, 2026 | 11.22 | 11.29 | 10.86 | 11.01 | 10.94 | -2.91% | 45,835 |
| Jan 20, 2026 | 11.11 | 11.35 | 11.03 | 11.34 | 11.27 | 5.19% | 89,724 |
| Jan 16, 2026 | 10.64 | 10.83 | 10.60 | 10.78 | 10.71 | 0.09% | 31,407 |
| Jan 15, 2026 | 10.57 | 10.80 | 10.47 | 10.77 | 10.70 | -1.37% | 32,158 |
| Jan 14, 2026 | 10.81 | 11.08 | 10.75 | 10.92 | 10.85 | 2.45% | 30,226 |
| Jan 13, 2026 | 10.59 | 10.72 | 10.58 | 10.66 | 10.59 | 0.56% | 9,673 |
| Jan 12, 2026 | 10.86 | 10.86 | 10.53 | 10.60 | 10.53 | -0.84% | 6,099 |
| Jan 9, 2026 | 10.93 | 10.96 | 10.63 | 10.69 | 10.62 | -2.31% | 32,164 |
| Jan 8, 2026 | 10.69 | 11.03 | 10.69 | 10.94 | 10.87 | 3.14% | 25,122 |
| Jan 7, 2026 | 10.65 | 10.65 | 10.52 | 10.61 | 10.54 | 0.08% | 13,398 |
| Jan 6, 2026 | 10.81 | 10.87 | 10.59 | 10.60 | 10.53 | -3.01% | 68,748 |
| Jan 5, 2026 | 10.71 | 10.93 | 10.70 | 10.93 | 10.86 | -0.31% | 97,442 |
| Jan 2, 2026 | 10.72 | 11.02 | 10.63 | 10.96 | 10.89 | -0.42% | 2,959 |
| Dec 31, 2025 | 10.82 | 11.01 | 10.82 | 11.01 | 10.94 | 2.18% | 44,537 |
| Dec 30, 2025 | 10.69 | 10.78 | 10.67 | 10.78 | 10.71 | 0.64% | 31,586 |
| Dec 29, 2025 | 10.78 | 10.83 | 10.70 | 10.71 | 10.64 | 0.94% | 30,564 |
| Dec 26, 2025 | 10.59 | 10.62 | 10.55 | 10.61 | 10.54 | -0.22% | 8,288 |
| Dec 24, 2025 | 10.73 | 10.73 | 10.61 | 10.63 | 10.56 | -2.17% | 5,532 |
| Dec 23, 2025 | 11.07 | 11.07 | 10.86 | 10.87 | 10.63 | -0.98% | 11,894 |
| Dec 22, 2025 | 10.88 | 11.04 | 10.87 | 10.97 | 10.73 | -1.13% | 9,304 |
| Dec 19, 2025 | 11.39 | 11.41 | 11.08 | 11.10 | 10.85 | -4.08% | 18,701 |
| Dec 18, 2025 | 11.49 | 11.66 | 11.45 | 11.57 | 11.32 | -3.07% | 61,039 |
| Dec 17, 2025 | 11.37 | 11.95 | 11.37 | 11.94 | 11.67 | 4.53% | 35,996 |
| Dec 16, 2025 | 11.53 | 11.64 | 11.39 | 11.42 | 11.17 | -0.42% | 14,143 |
| Dec 15, 2025 | 11.09 | 11.52 | 11.09 | 11.47 | 11.22 | 1.83% | 43,623 |
| Dec 12, 2025 | 10.80 | 11.27 | 10.80 | 11.26 | 11.01 | 6.05% | 16,263 |
| Dec 11, 2025 | 10.77 | 10.98 | 10.62 | 10.62 | 10.39 | 0.95% | 7,006 |
| Dec 10, 2025 | 10.65 | 10.78 | 10.47 | 10.52 | 10.29 | -0.89% | 13,586 |
| Dec 9, 2025 | 10.70 | 10.70 | 10.59 | 10.62 | 10.38 | -0.85% | 5,689 |
| Dec 8, 2025 | 10.69 | 10.76 | 10.61 | 10.71 | 10.47 | -1.11% | 21,971 |
| Dec 5, 2025 | 10.74 | 10.89 | 10.72 | 10.83 | 10.59 | -1.52% | 42,497 |
| Dec 4, 2025 | 11.06 | 11.10 | 10.94 | 10.99 | 10.75 | -0.43% | 13,483 |
| Dec 3, 2025 | 11.19 | 11.27 | 11.04 | 11.04 | 10.80 | -0.36% | 16,212 |