NYSEArca - Delayed Quote
USD
ProShares UltraShort Technology (REW)
12.13
+1.09
(+9.87%)
At close: October 30 at 4:00:00 PM EDT
11.95
-0.18
(-1.45%)
After hours: October 30 at 6:21:24 PM EDT
Trade REW on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.85
12.41
11.82
12.13
12.13
214,700
Oct 29, 2026
11.05
11.15
10.97
11.04
11.04
29,000
Oct 28, 2026
10.77
10.93
10.77
10.77
10.77
38,100
Oct 27, 2026
11.21
11.21
10.89
10.94
10.94
16,600
Oct 26, 2026
11.65
11.65
11.25
11.33
11.33
27,900
Oct 23, 2026
11.83
11.83
11.59
11.72
11.72
43,400
Oct 22, 2026
11.56
11.91
11.47
11.84
11.84
25,300
Oct 21, 2026
11.29
11.29
11.03
11.08
11.08
14,600
Oct 20, 2026
11.59
11.75
11.28
11.48
11.48
40,900
Oct 19, 2026
11.34
11.42
11.15
11.41
11.41
27,900
Oct 16, 2026
11.17
11.80
11.17
11.71
11.71
73,900
Oct 15, 2026
11.39
11.44
11.00
11.05
11.05
156,800
Oct 14, 2026
10.47
10.96
10.47
10.91
10.91
73,300
Oct 13, 2026
10.54
10.54
10.28
10.28
10.28
23,600
Oct 12, 2026
10.16
10.35
10.13
10.28
10.28
108,300
Oct 9, 2026
10.00
10.14
10.00
10.03
10.03
45,200
Oct 8, 2026
9.95
10.22
9.79
10.11
10.11
47,600
Oct 7, 2026
9.90
9.93
9.75
9.75
9.75
22,600
Oct 6, 2026
9.65
9.70
9.60
9.70
9.70
47,400
Oct 5, 2026
9.86
9.87
9.79
9.79
9.79
14,400
Oct 2, 2026
9.76
9.93
9.76
9.92
9.92
29,400
Oct 1, 2026
10.32
10.32
10.07
10.11
10.11
15,200
Sep 30, 2026
10.39
10.39
10.20
10.32
10.32
30,000
Sep 29, 2026
10.32
10.49
10.32
10.48
10.48
4,100
Sep 28, 2026
10.36
10.62
10.35
10.46
10.46
19,700
Sep 25, 2026
10.24
10.37
10.20
10.26
10.26
39,300
Sep 24, 2026
10.62
10.65
10.38
10.42
10.42
36,000
Sep 23, 2026
0.072
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
10.25
10.51
10.25
10.39
10.39
24,100
Sep 22, 2026
10.48
10.48
10.32
10.33
10.26
19,300
Sep 21, 2026
10.88
10.89
10.42
10.47
10.40
220,000
Sep 18, 2026
11.20
11.36
11.11
11.11
11.03
18,800
Sep 17, 2026
11.40
11.46
11.25
11.29
11.21
16,400
Sep 16, 2026
11.74
11.94
11.60
11.82
11.74
21,700
Sep 15, 2026
11.70
11.87
11.68
11.85
11.77
42,000
Sep 14, 2026
11.88
12.02
11.61
11.78
11.70
63,500
Sep 11, 2026
11.37
11.43
11.27
11.36
11.28
107,000
Sep 10, 2026
11.71
11.72
11.53
11.64
11.56
75,400
Sep 9, 2026
11.38
11.51
11.24
11.35
11.27
51,200
Sep 8, 2026
11.39
11.56
11.23
11.35
11.27
9,600
Sep 4, 2026
11.35
11.47
11.34
11.40
11.32
117,000
Sep 3, 2026
11.81
11.84
11.52
11.58
11.50
64,300
Sep 2, 2026
11.90
11.94
11.81
11.84
11.76
72,000
Sep 1, 2026
11.88
11.97
11.71
11.87
11.79
34,600
Aug 31, 2026
11.56
11.63
11.47
11.48
11.40
49,100
Aug 28, 2026
11.52
11.60
11.26
11.57
11.49
83,000
Aug 27, 2026
11.56
11.59
11.21
11.21
11.13
26,300
Aug 26, 2026
12.12
12.14
11.92
11.98
11.90
23,500
Aug 25, 2026
12.05
12.25
12.02
12.10
12.02
30,500
Aug 24, 2026
12.16
12.49
12.16
12.36
12.27
26,900
Aug 21, 2026
11.82
12.09
11.82
11.92
11.84
6,900
Aug 20, 2026
11.94
11.96
11.80
11.95
11.87
16,900
Aug 19, 2026
11.55
12.01
11.52
11.88
11.80
17,600
Aug 18, 2026
11.50
11.76
11.42
11.62
11.54
36,000
Aug 17, 2026
11.04
11.08
11.02
11.08
11.00
3,200
Aug 14, 2026
11.05
11.15
11.00
11.10
11.02
7,200
Aug 13, 2026
11.10
11.10
10.88
11.02
10.94
14,800
Aug 12, 2026
11.13
11.26
11.13
11.23
11.15
44,700
Aug 11, 2026
11.58
11.64
11.42
11.56
11.48
9,200
Aug 10, 2026
11.45
11.54
11.24
11.54
11.46
13,400
Aug 7, 2026
11.30
11.50
11.30
11.32
11.24
16,400
Aug 6, 2026
11.86
11.91
11.54
11.65
11.57
11,300
Aug 5, 2026
11.45
11.53
11.33
11.53
11.45
52,600
Aug 4, 2026
12.09
12.17
11.35
11.44
11.36
62,600
Aug 3, 2026
13.33
13.40
12.64
12.71
12.62
112,700
Jul 31, 2026
12.77
13.45
12.68
13.06
12.97
66,700
Jul 30, 2026
13.66
13.66
13.01
13.05
12.96
35,600
Jul 29, 2026
13.97
14.63
13.74
14.63
14.53
39,100
Jul 28, 2026
13.85
14.44
13.77
13.88
13.78
23,600
Jul 27, 2026
12.90
13.70
12.88
13.42
13.33
69,600
Jul 24, 2026
12.84
13.27
12.84
13.21
13.12
9,300
Jul 23, 2026
12.79
13.12
12.59
12.80
12.71
20,300
Jul 22, 2026
12.83
12.83
12.42
12.54
12.45
19,300
Jul 21, 2026
12.69
12.83
12.44
12.44
12.35
76,600
Jul 20, 2026
12.95
13.23
12.84
13.23
13.14
53,800
Jul 17, 2026
13.68
13.85
12.91
13.18
13.09
60,600
Jul 16, 2026
12.77
13.09
12.77
12.96
12.87
24,300
Jul 15, 2026
11.87
12.75
11.87
12.41
12.32
18,900
Jul 14, 2026
12.06
12.42
12.03
12.11
12.03
19,500
Jul 13, 2026
12.25
12.49
12.13
12.42
12.33
16,800
Jul 10, 2026
12.04
12.11
11.81
11.87
11.79
11,900
Jul 9, 2026
11.98
12.10
11.76
11.92
11.84
68,500
Jul 8, 2026
12.70
12.99
12.23
12.40
12.31
21,800
Jul 7, 2026
12.63
13.02
12.60
12.76
12.67
28,800
Jul 6, 2026
12.27
12.32
11.92
12.16
12.08
14,200
Jul 2, 2026
11.90
12.79
11.74
12.61
12.52
24,100
Jul 1, 2026
11.80
11.92
11.65
11.92
11.84
18,100
Jun 30, 2026
11.97
11.97
11.30
11.31
11.23
36,600
Jun 29, 2026
12.27
12.99
11.98
11.98
11.90
11,400
Jun 26, 2026
12.60
12.75
12.32
12.58
12.49
21,500
Jun 25, 2026
11.65
12.49
11.63
12.13
12.05
8,700
Jun 24, 2026
0.201
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
12.14
12.48
12.05
12.38
12.29
33,900
Jun 23, 2026
12.34
12.40
12.03
12.37
12.08
41,900
Jun 22, 2026
11.35
11.51
11.14
11.41
11.15
15,400
Jun 18, 2026
11.66
11.78
11.45
11.49
11.22
17,800
Jun 17, 2026
11.87
12.30
11.80
12.25
11.97
20,300
Jun 16, 2026
11.54
12.15
11.54
12.15
11.87
15,100
Jun 15, 2026
11.66
11.76
11.50
11.50
11.23
37,300
Jun 12, 2026
12.70
12.84
12.31
12.43
12.14
43,300
Jun 11, 2026
13.47
13.63
12.63
12.66
12.37
43,500
Jun 10, 2026
13.47
13.72
12.94
13.71
13.39
28,200
Jun 9, 2026
12.32
14.15
12.22
13.07
12.77
86,700
Jun 8, 2026
12.44
12.73
12.29
12.59
12.30
57,300
Jun 5, 2026
12.10
13.20
12.10
13.19
12.89
218,700
Jun 4, 2026
11.86
11.99
11.47
11.63
11.36
26,100
Jun 3, 2026
11.03
11.38
11.03
11.28
11.02
13,500
Jun 2, 2026
11.25
11.26
11.04
11.04
10.78
14,200
Jun 1, 2026
11.80
11.80
11.25
11.34
11.08
9,900
May 29, 2026
11.93
12.05
11.87
11.90
11.63
8,500
May 28, 2026
1:2
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
12.72
12.72
12.40
12.47
12.18
3,100
May 27, 2026
12.58
13.00
12.58
12.82
12.52
5,000
May 26, 2026
12.94
13.02
12.58
12.70
12.41
71,050
May 22, 2026
13.46
13.46
13.22
13.40
13.09
19,950
May 21, 2026
14.02
14.02
13.62
13.68
13.36
10,600
May 20, 2026
14.28
14.40
13.88
13.88
13.56
8,200
May 19, 2026
14.68
14.90
14.28
14.56
14.22
17,450
May 18, 2026
13.86
14.66
13.86
14.36
14.03
24,200
May 15, 2026
14.04
14.18
13.76
14.02
13.70
11,200
May 14, 2026
13.92
13.92
13.44
13.54
13.23
13,700
May 13, 2026
13.86
14.34
13.86
13.96
13.64
26,750
May 12, 2026
14.18
14.82
14.00
14.24
13.91
28,800
May 11, 2026
14.06
14.06
13.76
13.82
13.50
11,950
May 8, 2026
14.94
14.94
14.18
14.20
13.87
22,700
May 7, 2026
15.14
15.38
14.90
15.32
14.97
11,650
May 6, 2026
15.66
15.68
15.16
15.16
14.81
21,350
May 5, 2026
16.36
16.36
15.94
16.02
15.65
16,700
May 4, 2026
16.58
16.96
16.52
16.76
16.37
15,400
May 1, 2026
17.04
17.04
16.70
16.76
16.37
31,450
Apr 30, 2026
17.42
17.76
17.24
17.30
16.90
32,550
Apr 29, 2026
17.62
17.64
17.36
17.40
17.00
48,150
Apr 28, 2026
17.66
17.96
17.48
17.64
17.23
58,750
Apr 27, 2026
17.16
17.42
17.04
17.04
16.65
7,450
Apr 24, 2026
17.42
17.60
17.10
17.12
16.72
16,850
Apr 23, 2026
17.92
18.50
17.70
18.14
17.72
23,000
Apr 22, 2026
18.12
18.24
17.62
17.62
17.21
22,950
Apr 21, 2026
18.36
18.50
18.10
18.44
18.01
29,700
Apr 20, 2026
18.44
18.76
18.44
18.44
18.01
28,600
Apr 17, 2026
18.54
18.64
18.36
18.50
18.07
18,300
Apr 16, 2026
19.38
19.64
19.06
19.06
18.62
22,050
Apr 15, 2026
20.14
20.14
19.48
19.50
19.05
30,300
Apr 14, 2026
20.40
20.66
20.16
20.16
19.69
18,700
Apr 13, 2026
21.86
21.86
20.80
20.84
20.36
15,800
Apr 10, 2026
21.72
21.84
21.48
21.72
21.22
12,100
Apr 9, 2026
22.16
22.36
21.82
21.88
21.37
13,250
Apr 8, 2026
21.60
22.26
21.34
21.98
21.47
75,350
Apr 7, 2026
23.84
24.54
23.42
23.42
22.88
24,800
Apr 6, 2026
23.74
24.00
23.56
23.64
23.09
19,750
Apr 2, 2026
25.48
25.54
23.92
23.94
23.39
51,850
Apr 1, 2026
24.52
24.54
23.90
24.18
23.62
78,100
Mar 31, 2026
26.72
26.72
24.98
25.00
24.42
57,350
Mar 30, 2026
25.90
27.68
25.84
27.34
26.71
42,650
Mar 27, 2026
25.84
26.48
25.64
26.36
25.75
39,950
Mar 26, 2026
24.56
25.38
24.36
25.34
24.75
23,650
Mar 25, 2026
0.158
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
23.54
23.94
23.50
23.86
23.31
9,300
Mar 24, 2026
24.26
24.60
24.06
24.22
23.51
18,100
Mar 23, 2026
23.80
24.16
23.14
23.88
23.18
32,500
Mar 20, 2026
23.84
24.88
23.76
24.60
23.87
113,900
Mar 19, 2026
24.46
24.50
23.32
23.50
22.81
20,600
Mar 18, 2026
23.12
23.64
23.00
23.64
22.94
53,050
Mar 17, 2026
23.10
23.28
22.94
23.14
22.46
17,450
Mar 16, 2026
23.58
23.58
23.00
23.36
22.67
27,700
Mar 13, 2026
23.60
24.18
23.28
24.08
23.37
34,650
Mar 12, 2026
23.32
23.78
23.14
23.74
23.04
12,700
Mar 11, 2026
22.94
23.06
22.64
22.84
22.17
9,450
Mar 10, 2026
22.98
23.22
22.58
23.04
22.36
10,350
Mar 9, 2026
24.62
24.62
23.02
23.04
22.36
26,050
Mar 6, 2026
23.66
24.04
23.14
23.90
23.20
28,450
Mar 5, 2026
23.38
23.56
22.62
22.98
22.30
16,900
Mar 4, 2026
23.68
23.68
22.78
23.02
22.34
67,200
Mar 3, 2026
24.34
24.70
23.62
23.88
23.18
79,750
Mar 2, 2026
24.24
24.24
23.04
23.16
22.48
34,800
Feb 27, 2026
23.64
23.72
23.16
23.38
22.69
28,900
Feb 26, 2026
22.02
23.16
22.02
22.70
22.03
27,350
Feb 25, 2026
22.70
22.70
21.98
22.06
21.41
14,600
Feb 24, 2026
23.32
23.56
22.74
22.98
22.30
23,200
Feb 23, 2026
22.92
23.74
22.92
23.56
22.87
26,550
Feb 20, 2026
23.30
23.30
22.54
22.82
22.15
12,400
Feb 19, 2026
23.12
23.22
22.84
22.98
22.30
9,150
Feb 18, 2026
23.08
23.20
22.34
22.70
22.03
28,750
Feb 17, 2026
23.60
24.00
22.92
23.24
22.55
24,400
Feb 13, 2026
23.28
23.72
22.76
23.18
22.50
45,650
Feb 12, 2026
22.04
23.38
22.04
23.26
22.57
32,900
Feb 11, 2026
21.56
22.48
21.56
22.08
21.43
10,900
Feb 10, 2026
21.88
22.26
21.80
22.22
21.56
11,050
Feb 9, 2026
22.82
22.94
21.78
21.94
21.29
38,250
Feb 6, 2026
23.90
23.90
22.58
22.74
22.07
34,400
Feb 5, 2026
24.28
24.84
23.74
24.72
23.99
48,200
Feb 4, 2026
22.98
24.36
22.98
23.86
23.16
42,000
Feb 3, 2026
21.46
23.12
21.46
22.58
21.91
52,850
Feb 2, 2026
22.28
22.28
21.34
21.60
20.96
14,200
Jan 30, 2026
21.44
22.20
21.24
22.00
21.35
23,700
Jan 29, 2026
20.84
22.12
20.84
21.16
20.54
19,950
Jan 28, 2026
20.48
20.64
20.32
20.46
19.86
15,450
Jan 27, 2026
20.98
21.04
20.66
20.84
20.23
13,350
Jan 26, 2026
21.52
21.52
21.20
21.36
20.73
17,350
Jan 23, 2026
21.92
22.06
21.48
21.70
21.06
12,350
Jan 22, 2026
21.56
21.92
21.56
21.74
21.10
9,450
Jan 21, 2026
22.44
22.58
21.72
22.02
21.37
22,900
Jan 20, 2026
22.22
22.70
22.06
22.68
22.01
44,800
Jan 16, 2026
21.28
21.66
21.20
21.56
20.92
15,700
Jan 15, 2026
21.14
21.60
20.94
21.54
20.91
16,100
Jan 14, 2026
21.62
22.16
21.50
21.84
21.20
15,100
Jan 13, 2026
21.18
21.44
21.16
21.32
20.69
4,850
Jan 12, 2026
21.72
21.72
21.06
21.20
20.58
3,050
Jan 9, 2026
21.86
21.92
21.26
21.38
20.75
16,100
Jan 8, 2026
21.38
22.06
21.38
21.88
21.24
12,450
Jan 7, 2026
21.28
21.30
21.04
21.22
20.59
6,700
Jan 6, 2026
21.62
21.74
21.18
21.20
20.58
34,350
Jan 5, 2026
21.42
21.86
21.40
21.86
21.22
48,700
Jan 2, 2026
21.44
22.04
21.26
21.92
21.27
1,500
Dec 31, 2025
21.64
22.02
21.64
22.02
21.37
22,250
Dec 30, 2025
21.38
21.56
21.34
21.56
20.92
15,800
Dec 29, 2025
21.56
21.66
21.40
21.42
20.79
15,300
Dec 26, 2025
21.18
21.24
21.10
21.22
20.59
4,150
Dec 24, 2025
0.338
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
21.46
21.46
21.22
21.26
20.63
2,750
Dec 23, 2025
22.14
22.14
21.72
21.72
20.75
5,950
Dec 22, 2025
21.76
22.08
21.74
21.94
20.96
4,650
Dec 19, 2025
22.78
22.82
22.16
22.20
21.21
9,350
Dec 18, 2025
22.98
23.32
22.90
23.14
22.11
30,500
Dec 17, 2025
22.74
23.90
22.74
23.88
22.82
18,000
Dec 16, 2025
23.06
23.28
22.78
22.84
21.82
7,050
Dec 15, 2025
22.18
23.04
22.18
22.94
21.92
21,800
Dec 12, 2025
21.60
22.54
21.60
22.52
21.52
8,150
Dec 11, 2025
21.54
21.96
21.24
21.24
20.29
3,500
Dec 10, 2025
21.30
21.56
20.94
21.04
20.10
6,800
Dec 9, 2025
21.40
21.40
21.18
21.24
20.29
2,850
Dec 8, 2025
21.38
21.52
21.22
21.42
20.47
10,900
Dec 5, 2025
21.48
21.78
21.44
21.66
20.69
21,250
Dec 4, 2025
22.12
22.20
21.88
21.98
21.00
6,750
Dec 3, 2025
22.38
22.54
22.08
22.08
21.10
8,100
Dec 2, 2025
22.22
22.34
21.98
22.16
21.17
23,150
Dec 1, 2025
23.18
23.18
22.62
22.70
21.69
11,350
Nov 28, 2025
23.08
23.08
22.70
22.70
21.69
14,700
Nov 26, 2025
23.10
23.34
22.88
23.06
22.03
22,950
Nov 25, 2025
24.24
24.68
23.50
23.58
22.53
14,200
Nov 24, 2025
24.72
24.72
23.58
23.72
22.66
51,150
Nov 21, 2025
25.12
25.92
24.34
24.94
23.83
38,350
Nov 20, 2025
1:2
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
22.42
25.10
22.36
25.04
23.92
34,500
Nov 19, 2025
23.96
24.00
23.08
23.60
22.55
18,600
Nov 18, 2025
23.72
24.36
23.48
23.92
22.85
29,725
Nov 17, 2025
22.96
23.48
22.48
23.20
22.17
21,975
Nov 14, 2025
23.48
23.68
22.08
22.48
21.48
35,200
Nov 13, 2025
22.08
22.88
21.88
22.72
21.71
13,775
Nov 12, 2025
21.44
21.84
21.44
21.60
20.64
10,300
Nov 11, 2025
21.60
22.00
21.60
21.72
20.75
7,900
Nov 10, 2025
21.60
21.88
21.28
21.36
20.41
25,100
Nov 7, 2025
22.80
23.48
22.52
22.52
21.52
46,225
Nov 6, 2025
21.60
22.56
21.60
22.36
21.36
21,725
Nov 5, 2025
21.76
21.76
21.16
21.48
20.52
7,625
Nov 4, 2025
21.32
21.68
21.08
21.64
20.68
18,850
Nov 3, 2025
20.36
20.76
20.36
20.56
19.64
6,050
Oct 31, 2025
20.36
20.92
20.36
20.72
19.80
22,325
