Ultrashort Technology ETF (NY: REW )

20.21 +0.75 (+3.85%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 19.92 20.43 19.61 20.21 44,515 +0.75(+3.85%)
Nov 25, 2022 19.33 19.46 19.31 19.46 3,401 +0.35(+1.80%)
Nov 23, 2022 19.61 19.61 18.94 19.11 18,128 -0.39(-2.00%)
Nov 22, 2022 20.20 20.39 19.51 19.51 21,879 -0.73(-3.60%)
Nov 21, 2022 19.84 20.25 19.84 20.23 14,031 +0.55(+2.82%)
Nov 18, 2022 19.20 19.98 19.19 19.68 42,806 -0.04(-0.20%)
Nov 17, 2022 20.52 20.52 19.54 19.72 60,521 +0.03(+0.15%)
Nov 16, 2022 19.46 19.77 19.38 19.69 26,606 +0.58(+3.04%)
Nov 15, 2022 18.66 19.50 18.58 19.11 68,175 -0.68(-3.44%)
Nov 14, 2022 19.61 19.91 19.22 19.79 40,495 +0.50(+2.59%)
Nov 11, 2022 20.20 20.37 19.18 19.29 40,640 -0.81(-4.03%)
Nov 10, 2022 22.07 22.19 20.10 20.10 100,090 -4.48(-18.23%)
Nov 09, 2022 23.84 24.58 23.72 24.58 16,622 +1.14(+4.86%)
Nov 08, 2022 23.64 24.15 22.82 23.44 68,211 -0.33(-1.39%)
Nov 07, 2022 24.60 24.93 23.75 23.77 359,392 -0.91(-3.69%)
Nov 04, 2022 24.32 25.84 24.25 24.68 70,387 -0.70(-2.76%)
Nov 03, 2022 24.72 25.43 24.54 25.38 77,097 +1.38(+5.75%)
Nov 02, 2022 22.60 24.06 24.00 62,060 +1.65(+7.38%)
Nov 01, 2022 21.18 22.43 21.18 22.35 30,539 +0.57(+2.62%)
Oct 31, 2022 21.66 22.01 21.50 21.78 20,313 +0.64(+3.03%)
Oct 28, 2022 23.16 23.16 21.11 21.14 74,656 -2.10(-9.04%)
Oct 27, 2022 22.52 23.28 22.17 23.24 53,304 +1.00(+4.50%)
Oct 26, 2022 21.99 22.25 21.22 22.24 66,475 +1.53(+7.39%)
Oct 25, 2022 21.39 21.44 20.63 20.71 43,707 -0.89(-4.12%)
Oct 24, 2022 22.02 22.67 21.48 21.60 66,702 -0.62(-2.79%)
Oct 21, 2022 23.59 23.59 22.14 22.22 63,000 -0.97(-4.18%)
Oct 20, 2022 23.37 23.39 22.22 23.19 28,210 -0.09(-0.39%)
Oct 19, 2022 23.53 23.73 22.69 23.28 50,349 +0.24(+1.04%)
Oct 18, 2022 22.16 23.52 22.04 23.04 138,500 -0.41(-1.75%)
Oct 17, 2022 23.99 23.99 23.27 23.45 47,938 -1.73(-6.87%)
Oct 14, 2022 23.35 25.18 23.35 25.18 37,850 +1.35(+5.67%)
Oct 13, 2022 26.63 26.71 23.63 23.83 190,794 -1.22(-4.87%)
Oct 12, 2022 24.88 25.15 24.53 25.05 36,282 +0.04(+0.16%)
Oct 11, 2022 24.46 25.27 24.14 25.01 54,593 +0.74(+3.05%)
Oct 10, 2022 23.48 24.66 23.42 24.27 58,080 +0.88(+3.76%)
Oct 07, 2022 22.50 23.62 22.49 23.39 88,536 +1.82(+8.44%)
Oct 06, 2022 21.45 21.67 21.00 21.57 39,817 +0.14(+0.65%)
Oct 05, 2022 22.13 22.33 21.11 21.43 310,298 +0.09(+0.42%)
Oct 04, 2022 21.97 21.98 21.34 21.34 171,372 -1.66(-7.21%)
Oct 03, 2022 24.21 24.21 22.77 23.00 48,631 -1.43(-5.86%)
Sep 30, 2022 23.86 24.51 23.04 24.43 68,930 +0.81(+3.43%)
Sep 29, 2022 23.00 24.09 23.00 23.62 148,059 +1.27(+5.68%)
Sep 28, 2022 23.25 23.39 22.11 22.35 37,125 -0.51(-2.23%)
Sep 27, 2022 22.29 23.25 22.00 22.86 56,523 -0.10(-0.41%)
Sep 26, 2022 22.99 23.03 22.02 22.96 66,927 +0.29(+1.26%)
Sep 23, 2022 22.42 23.26 22.42 22.67 56,633 +0.62(+2.80%)
Sep 22, 2022 21.87 22.30 21.68 22.05 47,126 +0.42(+1.96%)
Sep 21, 2022 20.85 21.68 20.18 21.63 45,585 +0.55(+2.61%)
Sep 20, 2022 21.22 21.32 20.77 21.08 75,568 +0.28(+1.35%)
Sep 19, 2022 21.62 21.62 20.70 20.80 37,860 -0.33(-1.56%)
Sep 16, 2022 21.33 21.58 21.06 21.13 56,181 +0.39(+1.88%)
Sep 15, 2022 20.33 21.08 20.02 20.74 49,092 +0.81(+4.06%)
Sep 14, 2022 20.03 20.25 19.72 19.93 35,181 -0.23(-1.14%)
Sep 13, 2022 19.21 20.16 19.06 20.16 69,260 +2.15(+11.94%)
Sep 12, 2022 18.33 18.36 18.01 18.01 84,485 -0.60(-3.22%)
Sep 09, 2022 19.13 19.13 18.51 18.61 32,160 -0.91(-4.66%)
Sep 08, 2022 19.94 20.16 19.23 19.52 42,537 -0.12(-0.61%)
Sep 07, 2022 20.33 20.33 19.45 19.64 33,932 -0.64(-3.16%)
Sep 06, 2022 19.91 20.53 19.83 20.28 20,968 +0.37(+1.86%)
Sep 02, 2022 18.97 19.98 18.80 19.91 43,640 +0.51(+2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.