REW Historical Prices
Proshares UltraShort Technology · daily open, high, low, close & volume
Trading days
250
Period high
27.67
Period low
9.60
Period change
-35.02%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 13.14 | 14.56 | 13.13 | 14.53 | +16.15% | 65,092 |
| Nov 4, 2026 | 12.48 | 12.57 | 11.90 | 12.51 | +0.12% | 46,072 |
| Nov 3, 2026 | 12.74 | 12.74 | 12.37 | 12.49 | -2.80% | 43,316 |
| Nov 2, 2026 | 12.06 | 12.86 | 11.96 | 12.86 | +5.98% | 39,849 |
| Oct 30, 2026 | 11.85 | 12.41 | 11.82 | 12.13 | +9.87% | 214,697 |
| Oct 29, 2026 | 11.05 | 11.15 | 10.97 | 11.04 | +2.51% | 29,057 |
| Oct 28, 2026 | 10.77 | 10.93 | 10.77 | 10.77 | -1.58% | 38,083 |
| Oct 27, 2026 | 11.21 | 11.21 | 10.89 | 10.94 | -3.42% | 16,619 |
| Oct 26, 2026 | 11.65 | 11.65 | 11.25 | 11.33 | -3.29% | 27,937 |
| Oct 23, 2026 | 11.83 | 11.83 | 11.59 | 11.71 | -1.06% | 43,882 |
| Oct 22, 2026 | 11.56 | 11.91 | 11.46 | 11.84 | +6.86% | 25,300 |
| Oct 21, 2026 | 11.29 | 11.29 | 11.03 | 11.08 | -3.48% | 14,803 |
| Oct 20, 2026 | 11.59 | 11.75 | 11.28 | 11.48 | +0.61% | 40,912 |
| Oct 19, 2026 | 11.34 | 11.42 | 11.15 | 11.41 | -2.59% | 27,928 |
| Oct 16, 2026 | 11.17 | 11.80 | 11.17 | 11.71 | +6.05% | 74,551 |
| Oct 15, 2026 | 11.39 | 11.44 | 11.00 | 11.04 | +1.24% | 156,778 |
| Oct 14, 2026 | 10.47 | 10.96 | 10.47 | 10.91 | +6.13% | 73,378 |
| Oct 13, 2026 | 10.54 | 10.54 | 10.28 | 10.28 | +0.00% | 23,835 |
| Oct 12, 2026 | 10.16 | 10.35 | 10.13 | 10.28 | +2.49% | 111,306 |
| Oct 9, 2026 | 10.00 | 10.14 | 10.00 | 10.03 | -0.79% | 45,232 |
| Oct 8, 2026 | 9.95 | 10.22 | 9.79 | 10.11 | +3.65% | 47,558 |
| Oct 7, 2026 | 9.90 | 9.93 | 9.75 | 9.75 | +0.56% | 22,617 |
| Oct 6, 2026 | 9.65 | 9.70 | 9.60 | 9.70 | -0.92% | 47,475 |
| Oct 5, 2026 | 9.86 | 9.87 | 9.79 | 9.79 | -1.31% | 14,472 |
| Oct 2, 2026 | 9.76 | 9.93 | 9.76 | 9.92 | -1.88% | 29,440 |
| Oct 1, 2026 | 10.32 | 10.32 | 10.07 | 10.11 | -2.03% | 15,229 |
| Sep 30, 2026 | 10.39 | 10.39 | 10.20 | 10.32 | -1.53% | 29,981 |
| Sep 29, 2026 | 10.32 | 10.49 | 10.32 | 10.48 | +0.19% | 4,080 |
| Sep 28, 2026 | 10.36 | 10.62 | 10.35 | 10.46 | +1.95% | 19,703 |
| Sep 25, 2026 | 10.24 | 10.37 | 10.20 | 10.26 | -1.52% | 39,320 |
| Sep 24, 2026 | 10.62 | 10.64 | 10.38 | 10.42 | +0.28% | 35,999 |
| Sep 23, 2026 | 10.25 | 10.51 | 10.25 | 10.39 | +0.57% | 24,150 |
| Sep 22, 2026 | 10.47 | 10.47 | 10.32 | 10.33 | -1.29% | 19,343 |
| Sep 21, 2026 | 10.88 | 10.89 | 10.42 | 10.46 | -5.82% | 220,041 |
| Sep 18, 2026 | 11.20 | 11.36 | 11.11 | 11.11 | -1.56% | 18,771 |
| Sep 17, 2026 | 11.40 | 11.46 | 11.25 | 11.29 | -4.50% | 16,432 |
| Sep 16, 2026 | 11.74 | 11.94 | 11.60 | 11.82 | -0.25% | 22,101 |
| Sep 15, 2026 | 11.70 | 11.87 | 11.68 | 11.85 | +0.59% | 42,030 |
| Sep 14, 2026 | 11.88 | 12.02 | 11.61 | 11.78 | +3.70% | 63,479 |
| Sep 11, 2026 | 11.37 | 11.43 | 11.27 | 11.36 | -2.41% | 106,967 |
| Sep 10, 2026 | 11.71 | 11.71 | 11.53 | 11.64 | +2.56% | 75,373 |
| Sep 9, 2026 | 11.38 | 11.51 | 11.24 | 11.35 | +0.04% | 51,206 |
| Sep 8, 2026 | 11.39 | 11.56 | 11.23 | 11.35 | -0.48% | 9,644 |
| Sep 4, 2026 | 11.35 | 11.47 | 11.34 | 11.40 | -1.55% | 117,005 |
| Sep 3, 2026 | 11.81 | 11.84 | 11.52 | 11.58 | -2.19% | 64,265 |
| Sep 2, 2026 | 11.90 | 11.94 | 11.81 | 11.84 | +3.09% | 72,037 |
| Aug 31, 2026 | 11.56 | 11.63 | 11.47 | 11.48 | -0.74% | 49,077 |
| Aug 28, 2026 | 11.52 | 11.60 | 11.26 | 11.57 | +3.21% | 83,170 |
| Aug 27, 2026 | 11.56 | 11.59 | 11.21 | 11.21 | -6.43% | 26,268 |
| Aug 26, 2026 | 12.12 | 12.14 | 11.92 | 11.98 | -0.99% | 23,532 |
| Aug 25, 2026 | 12.05 | 12.25 | 12.02 | 12.10 | -2.09% | 30,539 |
| Aug 24, 2026 | 12.16 | 12.49 | 12.16 | 12.36 | +3.68% | 26,940 |
| Aug 21, 2026 | 11.82 | 12.09 | 11.82 | 11.92 | -0.25% | 6,859 |
| Aug 20, 2026 | 11.94 | 11.96 | 11.80 | 11.95 | +0.60% | 16,894 |
| Aug 19, 2026 | 11.55 | 12.01 | 11.52 | 11.88 | +2.21% | 17,630 |
| Aug 18, 2026 | 11.50 | 11.76 | 11.42 | 11.62 | +4.92% | 36,199 |
| Aug 17, 2026 | 11.04 | 11.08 | 11.02 | 11.08 | -0.19% | 3,185 |
| Aug 14, 2026 | 11.05 | 11.15 | 11.00 | 11.10 | +0.73% | 7,203 |
| Aug 13, 2026 | 11.10 | 11.10 | 10.88 | 11.02 | -1.89% | 14,858 |
| Aug 12, 2026 | 11.13 | 11.26 | 11.13 | 11.23 | -2.87% | 44,526 |
| Aug 11, 2026 | 11.58 | 11.64 | 11.42 | 11.56 | +0.21% | 9,243 |
| Aug 10, 2026 | 11.45 | 11.54 | 11.24 | 11.54 | +1.93% | 12,440 |
| Aug 7, 2026 | 11.30 | 11.50 | 11.30 | 11.32 | -2.83% | 16,406 |
| Aug 6, 2026 | 11.86 | 11.91 | 11.54 | 11.65 | +1.07% | 11,319 |
| Aug 5, 2026 | 11.45 | 11.53 | 11.33 | 11.53 | +0.80% | 52,584 |
| Aug 4, 2026 | 12.09 | 12.17 | 11.35 | 11.44 | -9.99% | 62,605 |
| Aug 3, 2026 | 13.33 | 13.40 | 12.64 | 12.71 | -2.72% | 112,707 |
| Jul 31, 2026 | 12.77 | 13.45 | 12.68 | 13.06 | +0.08% | 66,722 |
| Jul 30, 2026 | 13.66 | 13.66 | 13.01 | 13.05 | -10.80% | 35,437 |
| Jul 29, 2026 | 13.97 | 14.63 | 13.74 | 14.63 | +5.40% | 43,059 |
| Jul 28, 2026 | 13.85 | 14.44 | 13.77 | 13.88 | +3.45% | 23,624 |
| Jul 27, 2026 | 12.90 | 13.70 | 12.88 | 13.42 | +1.59% | 70,104 |
| Jul 24, 2026 | 12.84 | 13.27 | 12.84 | 13.21 | +3.18% | 9,148 |
| Jul 23, 2026 | 12.79 | 13.12 | 12.59 | 12.80 | +2.11% | 20,263 |
| Jul 22, 2026 | 12.83 | 12.83 | 12.41 | 12.54 | +0.77% | 19,610 |
| Jul 21, 2026 | 12.69 | 12.83 | 12.44 | 12.44 | -5.98% | 76,553 |
| Jul 20, 2026 | 12.95 | 13.23 | 12.84 | 13.23 | +0.37% | 53,755 |
| Jul 17, 2026 | 13.68 | 13.85 | 12.91 | 13.18 | +1.73% | 60,596 |
| Jul 16, 2026 | 12.77 | 13.09 | 12.77 | 12.96 | +4.43% | 24,280 |
| Jul 15, 2026 | 11.87 | 12.74 | 11.87 | 12.41 | +2.44% | 18,924 |
| Jul 14, 2026 | 12.06 | 12.42 | 12.03 | 12.11 | -2.46% | 19,393 |
| Jul 13, 2026 | 12.25 | 12.49 | 12.13 | 12.42 | +4.67% | 16,753 |
| Jul 10, 2026 | 12.04 | 12.11 | 11.81 | 11.87 | -0.46% | 11,886 |
| Jul 9, 2026 | 11.97 | 12.10 | 11.76 | 11.92 | -3.90% | 68,496 |
| Jul 8, 2026 | 12.70 | 12.99 | 12.23 | 12.40 | -2.79% | 21,808 |
| Jul 7, 2026 | 12.63 | 13.02 | 12.60 | 12.76 | +4.93% | 28,766 |
| Jul 6, 2026 | 12.27 | 12.32 | 11.92 | 12.16 | -3.60% | 14,187 |
| Jul 2, 2026 | 11.90 | 12.79 | 11.74 | 12.61 | +5.82% | 24,105 |
| Jul 1, 2026 | 11.80 | 11.92 | 11.65 | 11.92 | +5.39% | 18,063 |
| Jun 30, 2026 | 11.97 | 11.97 | 11.30 | 11.31 | -5.59% | 36,626 |
| Jun 29, 2026 | 12.27 | 12.99 | 11.98 | 11.98 | -4.77% | 11,673 |
| Jun 26, 2026 | 12.60 | 12.75 | 12.32 | 12.58 | +3.71% | 21,450 |
| Jun 25, 2026 | 11.65 | 12.49 | 11.63 | 12.13 | -2.01% | 8,733 |
| Jun 24, 2026 | 12.14 | 12.48 | 12.05 | 12.38 | +0.07% | 33,911 |
| Jun 23, 2026 | 12.34 | 12.39 | 12.03 | 12.37 | +8.41% | 41,935 |
| Jun 22, 2026 | 11.35 | 11.51 | 11.14 | 11.41 | -0.70% | 15,160 |
| Jun 18, 2026 | 11.66 | 11.78 | 11.45 | 11.49 | -6.20% | 17,837 |
| Jun 17, 2026 | 11.87 | 12.30 | 11.80 | 12.25 | +0.82% | 20,345 |
| Jun 16, 2026 | 11.54 | 12.15 | 11.54 | 12.15 | +5.65% | 15,071 |
| Jun 15, 2026 | 11.66 | 11.76 | 11.50 | 11.50 | -7.50% | 36,216 |
| Jun 12, 2026 | 12.70 | 12.84 | 12.31 | 12.43 | -1.79% | 43,289 |
| Jun 11, 2026 | 13.47 | 13.63 | 12.63 | 12.66 | -7.66% | 43,479 |
| Jun 10, 2026 | 13.47 | 13.72 | 12.94 | 13.71 | +4.90% | 28,414 |
| Jun 9, 2026 | 12.32 | 14.14 | 12.22 | 13.07 | +3.81% | 86,868 |
| Jun 8, 2026 | 12.44 | 12.73 | 12.29 | 12.59 | -4.55% | 57,259 |
| Jun 5, 2026 | 12.10 | 13.20 | 12.10 | 13.19 | +13.41% | 218,720 |
| Jun 4, 2026 | 11.86 | 11.99 | 11.47 | 11.63 | +3.10% | 26,134 |
| Jun 3, 2026 | 11.03 | 11.38 | 11.03 | 11.28 | +2.13% | 13,537 |
| Jun 2, 2026 | 11.25 | 11.26 | 11.04 | 11.04 | -2.60% | 14,185 |
| Jun 1, 2026 | 11.80 | 11.80 | 11.25 | 11.34 | -4.70% | 9,859 |
| May 29, 2026 | 11.93 | 12.05 | 11.87 | 11.90 | -4.60% | 8,471 |
| May 28, 2026 | 12.72 | 12.72 | 12.40 | 12.47 | -2.76% | 4,086 |
| May 27, 2026 | 12.58 | 13.00 | 12.58 | 12.83 | +1.07% | 4,996 |
| May 26, 2026 | 12.94 | 13.02 | 12.58 | 12.69 | -5.30% | 71,038 |
| May 22, 2026 | 13.46 | 13.46 | 13.22 | 13.40 | -1.98% | 19,947 |
| May 21, 2026 | 14.02 | 14.02 | 13.62 | 13.67 | -1.51% | 10,608 |
| May 20, 2026 | 14.28 | 14.40 | 13.88 | 13.88 | -4.68% | 8,201 |
| May 19, 2026 | 14.68 | 14.90 | 14.27 | 14.56 | +1.40% | 16,998 |
| May 18, 2026 | 13.86 | 14.66 | 13.86 | 14.36 | +2.43% | 24,188 |
| May 15, 2026 | 14.04 | 14.17 | 13.75 | 14.02 | +3.56% | 11,205 |
| May 14, 2026 | 13.92 | 13.92 | 13.44 | 13.54 | -2.95% | 13,721 |
| May 13, 2026 | 13.86 | 14.34 | 13.86 | 13.95 | -1.97% | 26,747 |
| May 12, 2026 | 14.18 | 14.81 | 13.99 | 14.23 | +3.04% | 28,861 |
| May 11, 2026 | 14.06 | 14.06 | 13.76 | 13.81 | -2.68% | 11,963 |
| May 8, 2026 | 14.94 | 14.94 | 14.18 | 14.19 | -7.37% | 22,727 |
| May 7, 2026 | 15.14 | 15.38 | 14.90 | 15.32 | +1.05% | 11,634 |
| May 6, 2026 | 15.66 | 15.68 | 15.16 | 15.16 | -5.31% | 21,361 |
| May 5, 2026 | 16.36 | 16.36 | 15.94 | 16.01 | -4.49% | 16,685 |
| May 4, 2026 | 16.58 | 16.96 | 16.52 | 16.76 | +0.02% | 15,403 |
| May 1, 2026 | 17.04 | 17.04 | 16.70 | 16.76 | -3.12% | 31,457 |
| Apr 30, 2026 | 17.42 | 17.76 | 17.24 | 17.30 | -0.57% | 32,479 |
| Apr 29, 2026 | 17.62 | 17.64 | 17.36 | 17.40 | -1.36% | 48,049 |
| Apr 28, 2026 | 17.66 | 17.95 | 17.48 | 17.64 | +3.52% | 58,743 |
| Apr 27, 2026 | 17.16 | 17.41 | 17.04 | 17.04 | -0.41% | 7,432 |
| Apr 24, 2026 | 17.42 | 17.60 | 17.09 | 17.11 | -5.71% | 16,832 |
| Apr 23, 2026 | 17.92 | 18.50 | 17.70 | 18.15 | +2.99% | 22,995 |
| Apr 22, 2026 | 18.12 | 18.24 | 17.62 | 17.62 | -4.45% | 22,942 |
| Apr 21, 2026 | 18.36 | 18.50 | 18.10 | 18.44 | +0.00% | 29,712 |
| Apr 20, 2026 | 18.44 | 18.76 | 18.44 | 18.44 | -0.31% | 28,605 |
| Apr 17, 2026 | 18.54 | 18.64 | 18.37 | 18.50 | -2.96% | 18,324 |
| Apr 16, 2026 | 19.38 | 19.64 | 19.05 | 19.06 | -2.25% | 22,046 |
| Apr 15, 2026 | 20.14 | 20.14 | 19.48 | 19.50 | -3.27% | 30,327 |
| Apr 14, 2026 | 20.40 | 20.66 | 20.16 | 20.16 | -3.26% | 18,681 |
| Apr 13, 2026 | 21.86 | 21.86 | 20.79 | 20.84 | -4.05% | 15,825 |
| Apr 10, 2026 | 21.72 | 21.84 | 21.48 | 21.72 | -0.73% | 12,108 |
| Apr 9, 2026 | 22.16 | 22.36 | 21.82 | 21.88 | -0.45% | 13,271 |
| Apr 8, 2026 | 21.60 | 22.25 | 21.34 | 21.98 | -6.15% | 75,415 |
| Apr 7, 2026 | 23.84 | 24.55 | 23.42 | 23.42 | -0.93% | 24,822 |
| Apr 6, 2026 | 23.74 | 24.00 | 23.56 | 23.64 | -1.25% | 19,760 |
| Apr 2, 2026 | 25.48 | 25.54 | 23.92 | 23.94 | -0.99% | 51,942 |
| Apr 1, 2026 | 24.52 | 24.53 | 23.90 | 24.18 | -3.28% | 78,099 |
| Mar 31, 2026 | 26.72 | 26.72 | 24.98 | 25.00 | -8.56% | 57,347 |
| Mar 30, 2026 | 25.90 | 27.67 | 25.84 | 27.34 | +3.72% | 42,821 |
| Mar 27, 2026 | 25.84 | 26.48 | 25.64 | 26.36 | +4.03% | 39,944 |
| Mar 26, 2026 | 24.56 | 25.38 | 24.36 | 25.34 | +6.20% | 23,628 |
| Mar 25, 2026 | 23.54 | 23.94 | 23.50 | 23.86 | -1.49% | 9,302 |
| Mar 24, 2026 | 24.26 | 24.59 | 24.06 | 24.22 | +1.42% | 18,088 |
| Mar 23, 2026 | 23.80 | 24.16 | 23.14 | 23.88 | -2.92% | 32,524 |
| Mar 20, 2026 | 23.84 | 24.88 | 23.77 | 24.60 | +4.73% | 113,885 |
| Mar 19, 2026 | 24.46 | 24.50 | 23.31 | 23.49 | -0.62% | 20,622 |
| Mar 18, 2026 | 23.12 | 23.64 | 23.00 | 23.64 | +2.14% | 53,038 |
| Mar 17, 2026 | 23.10 | 23.27 | 22.94 | 23.14 | -0.94% | 17,470 |
| Mar 16, 2026 | 23.58 | 23.58 | 23.00 | 23.36 | -2.99% | 27,720 |
| Mar 13, 2026 | 23.60 | 24.17 | 23.28 | 24.08 | +1.44% | 34,637 |
| Mar 12, 2026 | 23.32 | 23.78 | 23.14 | 23.74 | +3.93% | 12,719 |
| Mar 11, 2026 | 22.94 | 23.06 | 22.64 | 22.84 | -0.87% | 9,453 |
| Mar 10, 2026 | 22.98 | 23.22 | 22.58 | 23.04 | +0.00% | 10,371 |
| Mar 9, 2026 | 24.62 | 24.62 | 23.02 | 23.04 | -3.60% | 26,030 |
| Mar 6, 2026 | 23.66 | 24.04 | 23.13 | 23.90 | +4.00% | 28,470 |
| Mar 5, 2026 | 23.38 | 23.56 | 22.62 | 22.98 | -0.19% | 16,921 |
| Mar 4, 2026 | 23.68 | 23.68 | 22.78 | 23.02 | -3.58% | 67,191 |
| Mar 3, 2026 | 24.34 | 24.70 | 23.61 | 23.88 | +3.11% | 79,802 |
| Mar 2, 2026 | 24.24 | 24.24 | 23.03 | 23.16 | -0.94% | 34,817 |
| Feb 27, 2026 | 23.64 | 23.71 | 23.16 | 23.38 | +3.00% | 28,900 |
| Feb 26, 2026 | 22.02 | 23.15 | 22.02 | 22.70 | +2.86% | 27,340 |
| Feb 25, 2026 | 22.70 | 22.70 | 21.97 | 22.07 | -3.97% | 14,609 |
| Feb 24, 2026 | 23.32 | 23.56 | 22.74 | 22.98 | -2.46% | 23,191 |
| Feb 23, 2026 | 22.92 | 23.74 | 22.92 | 23.56 | +3.24% | 26,547 |
| Feb 20, 2026 | 23.30 | 23.30 | 22.55 | 22.82 | -0.70% | 12,384 |
| Feb 19, 2026 | 23.12 | 23.22 | 22.84 | 22.98 | +1.23% | 9,149 |
| Feb 18, 2026 | 23.08 | 23.20 | 22.34 | 22.70 | -2.32% | 28,739 |
| Feb 17, 2026 | 23.60 | 24.00 | 22.92 | 23.24 | +0.26% | 24,383 |
| Feb 13, 2026 | 23.28 | 23.72 | 22.76 | 23.18 | -0.34% | 45,672 |
| Feb 12, 2026 | 22.04 | 23.37 | 22.04 | 23.26 | +5.34% | 32,907 |
| Feb 11, 2026 | 21.56 | 22.48 | 21.56 | 22.08 | -0.66% | 10,921 |
| Feb 10, 2026 | 21.88 | 22.26 | 21.80 | 22.23 | +1.30% | 11,035 |
| Feb 9, 2026 | 22.82 | 22.94 | 21.78 | 21.94 | -3.52% | 38,274 |
| Feb 6, 2026 | 23.90 | 23.90 | 22.58 | 22.74 | -8.01% | 34,388 |
| Feb 5, 2026 | 24.28 | 24.84 | 23.74 | 24.72 | +3.60% | 48,209 |
| Feb 4, 2026 | 22.98 | 24.36 | 22.98 | 23.86 | +5.67% | 42,044 |
| Feb 3, 2026 | 21.46 | 23.12 | 21.46 | 22.58 | +4.54% | 52,843 |
| Feb 2, 2026 | 22.28 | 22.28 | 21.33 | 21.60 | -1.82% | 14,197 |
| Jan 30, 2026 | 21.44 | 22.20 | 21.24 | 22.00 | +3.97% | 23,711 |
| Jan 29, 2026 | 20.84 | 22.12 | 20.84 | 21.16 | +3.41% | 19,967 |
| Jan 28, 2026 | 20.48 | 20.64 | 20.32 | 20.46 | -1.81% | 15,466 |
| Jan 27, 2026 | 20.98 | 21.04 | 20.67 | 20.84 | -2.39% | 13,337 |
| Jan 26, 2026 | 21.52 | 21.52 | 21.20 | 21.35 | -1.61% | 17,374 |
| Jan 23, 2026 | 21.92 | 22.06 | 21.48 | 21.70 | -0.18% | 12,355 |
| Jan 22, 2026 | 21.56 | 21.92 | 21.56 | 21.74 | -1.27% | 9,470 |
| Jan 21, 2026 | 22.44 | 22.58 | 21.72 | 22.02 | -2.91% | 22,918 |
| Jan 20, 2026 | 22.22 | 22.70 | 22.05 | 22.68 | +5.19% | 44,862 |
| Jan 16, 2026 | 21.28 | 21.66 | 21.19 | 21.56 | +0.09% | 15,704 |
| Jan 15, 2026 | 21.14 | 21.60 | 20.94 | 21.54 | -1.37% | 16,079 |
| Jan 14, 2026 | 21.62 | 22.16 | 21.50 | 21.84 | +2.45% | 15,113 |
| Jan 13, 2026 | 21.18 | 21.44 | 21.15 | 21.32 | +0.55% | 4,837 |
| Jan 12, 2026 | 21.72 | 21.72 | 21.06 | 21.20 | -0.84% | 3,050 |
| Jan 9, 2026 | 21.86 | 21.92 | 21.26 | 21.38 | -2.31% | 16,082 |
| Jan 8, 2026 | 21.38 | 22.06 | 21.38 | 21.89 | +3.14% | 12,561 |
| Jan 7, 2026 | 21.29 | 21.30 | 21.04 | 21.22 | +0.08% | 6,699 |
| Jan 6, 2026 | 21.62 | 21.73 | 21.18 | 21.20 | -3.01% | 34,374 |
| Jan 5, 2026 | 21.42 | 21.86 | 21.40 | 21.86 | -0.31% | 48,721 |
| Jan 2, 2026 | 21.44 | 22.04 | 21.26 | 21.93 | -0.42% | 1,480 |
| Dec 31, 2025 | 21.63 | 22.02 | 21.63 | 22.02 | +2.18% | 22,269 |
| Dec 30, 2025 | 21.37 | 21.55 | 21.34 | 21.55 | +0.65% | 15,793 |
| Dec 29, 2025 | 21.56 | 21.66 | 21.40 | 21.41 | +0.95% | 15,282 |
| Dec 26, 2025 | 21.18 | 21.25 | 21.10 | 21.21 | -0.22% | 4,144 |
| Dec 24, 2025 | 21.46 | 21.46 | 21.22 | 21.26 | -2.17% | 2,766 |
| Dec 23, 2025 | 22.14 | 22.14 | 21.72 | 21.73 | -0.98% | 5,947 |
| Dec 22, 2025 | 21.76 | 22.08 | 21.74 | 21.95 | -1.13% | 4,652 |
| Dec 19, 2025 | 22.78 | 22.82 | 22.16 | 22.20 | -4.08% | 9,351 |
| Dec 18, 2025 | 22.98 | 23.31 | 22.89 | 23.14 | -3.08% | 30,520 |
| Dec 17, 2025 | 22.74 | 23.90 | 22.74 | 23.87 | +4.53% | 17,998 |
| Dec 16, 2025 | 23.06 | 23.28 | 22.79 | 22.84 | -0.42% | 7,072 |
| Dec 15, 2025 | 22.18 | 23.04 | 22.18 | 22.94 | +1.83% | 21,812 |
| Dec 12, 2025 | 21.60 | 22.53 | 21.60 | 22.52 | +6.04% | 8,132 |
| Dec 11, 2025 | 21.54 | 21.96 | 21.24 | 21.24 | +0.95% | 3,503 |
| Dec 10, 2025 | 21.30 | 21.56 | 20.94 | 21.04 | -0.90% | 6,793 |
| Dec 9, 2025 | 21.39 | 21.40 | 21.17 | 21.23 | -0.84% | 2,845 |
| Dec 8, 2025 | 21.38 | 21.52 | 21.22 | 21.41 | -1.11% | 10,986 |
| Dec 5, 2025 | 21.48 | 21.78 | 21.44 | 21.65 | -1.51% | 21,249 |
| Dec 4, 2025 | 22.12 | 22.20 | 21.88 | 21.98 | -0.43% | 6,741 |
| Dec 3, 2025 | 22.38 | 22.54 | 22.08 | 22.08 | -0.36% | 8,106 |
| Dec 2, 2025 | 22.21 | 22.34 | 21.98 | 22.16 | -2.34% | 23,161 |
| Dec 1, 2025 | 23.18 | 23.18 | 22.62 | 22.69 | -0.04% | 11,350 |
| Nov 28, 2025 | 23.08 | 23.08 | 22.70 | 22.70 | -1.56% | 14,725 |
| Nov 26, 2025 | 23.10 | 23.26 | 22.88 | 23.06 | -2.20% | 22,887 |
| Nov 25, 2025 | 24.24 | 24.68 | 23.50 | 23.58 | -0.60% | 14,208 |
| Nov 24, 2025 | 24.72 | 24.72 | 23.58 | 23.72 | -4.85% | 51,139 |
| Nov 21, 2025 | 25.12 | 25.91 | 24.34 | 24.93 | -0.46% | 38,313 |
| Nov 20, 2025 | 22.42 | 25.10 | 22.37 | 25.04 | +6.12% | 34,513 |
| Nov 19, 2025 | 23.96 | 23.99 | 23.08 | 23.60 | -1.26% | 18,613 |
| Nov 18, 2025 | 23.72 | 24.34 | 23.48 | 23.90 | +3.11% | 29,681 |
| Nov 17, 2025 | 22.96 | 23.48 | 22.48 | 23.18 | +3.21% | 21,947 |
| Nov 14, 2025 | 23.48 | 23.68 | 22.08 | 22.46 | -1.06% | 35,198 |
| Nov 13, 2025 | 22.08 | 22.88 | 21.86 | 22.70 | +5.09% | 13,769 |
| Nov 12, 2025 | 21.44 | 21.84 | 21.44 | 21.60 | -0.55% | 10,287 |
| Nov 11, 2025 | 21.60 | 21.98 | 21.60 | 21.72 | +1.78% | 7,772 |
| Nov 10, 2025 | 21.60 | 21.88 | 21.28 | 21.34 | -5.16% | 25,107 |
| Nov 7, 2025 | 22.80 | 23.48 | 22.50 | 22.50 | +0.63% | 46,225 |
| Nov 6, 2025 | 21.60 | 22.55 | 21.60 | 22.36 | +4.19% | 21,728 |
Daily open, high, low, close and volume for Proshares UltraShort Technology (REW). Showing 250 trading days. Unadjusted prices.