REK - ProShares Short Real Estate

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201913.6513.6213.5413.6213.624,184
Jul 12, 201913.5513.6213.5513.6113.61500
Jul 11, 201913.5413.6013.5413.5913.594,000
Jul 10, 201913.5113.5113.4213.4313.435,000
Jul 09, 201913.5913.6113.5013.5013.504,000
Jul 08, 201913.6713.6713.5413.5913.594,100
Jul 05, 201913.6013.7513.5713.6113.611,600
Jul 03, 201913.6613.6613.5413.5413.542,700
Jul 02, 201913.9213.9213.7213.7213.721,000
Jul 01, 201913.8714.0613.8613.9213.927,400
Jun 28, 201913.9513.9613.8613.9013.9013,400
Jun 27, 201914.0014.0513.9913.9913.995,500
Jun 26, 201913.9314.1913.9114.1314.1312,200
Jun 25, 201913.6713.9013.6613.8713.871,700
Jun 25, 20190.055 Dividend
Jun 24, 201913.6613.7613.6613.7413.682,800
Jun 21, 201913.6913.7013.6613.6613.613,700
Jun 20, 201913.6413.6413.4713.5213.472,600
Jun 19, 201913.6813.7213.5713.5813.533,000
Jun 18, 201913.6513.6913.6013.6813.636,500
Jun 17, 201913.8913.8913.6213.6613.617,400
Jun 14, 201913.8313.8313.7213.7613.704,600
Jun 13, 201913.8013.8413.7813.7813.724,800
Jun 12, 201913.9513.9513.8013.8013.743,200
Jun 11, 201913.9213.9513.8313.8313.77800
Jun 10, 201913.9013.9513.8513.8513.792,700
Jun 07, 201913.8613.8613.7713.8513.794,500
Jun 06, 201913.9013.9713.8813.8813.825,800
Jun 05, 201914.1114.1113.9213.9213.866,300
Jun 04, 201914.1814.3414.1814.2314.172,300
Jun 03, 201914.1914.2414.1514.1514.093,400
May 31, 201914.3414.3414.1414.2014.142,700
May 30, 201914.2514.3114.2514.2814.22700
May 29, 201914.2214.3714.2214.3414.289,200
May 28, 201914.0614.1514.0114.1514.091,600
May 24, 201914.0414.0413.9514.0213.962,800
May 23, 201914.2014.2014.0614.0714.014,300
May 22, 201914.1214.1214.0714.0814.028,100
May 21, 201914.1114.1514.0814.1114.053,300
May 20, 201914.0814.2014.0714.1914.136,500
May 17, 201914.0614.0714.0614.0714.01400
May 16, 201914.1014.1013.9214.0013.949,000
May 15, 201914.1714.1714.0214.0213.965,000
May 14, 201914.1514.1514.1514.1514.09100
May 13, 201914.2914.2914.1914.1914.134,000
May 10, 201914.4214.4214.1414.1614.102,900
May 09, 201914.4014.4814.3214.3214.265,000
May 08, 201914.4014.4014.2914.3214.262,700
May 07, 201914.1014.4014.1014.4014.349,000
May 06, 201914.1114.1314.1014.1014.04700
May 03, 201914.1214.1514.0714.0714.011,300
May 02, 201914.0814.1914.0814.1714.113,200
May 01, 201914.1814.1814.0714.1814.122,800
Apr 30, 201914.3614.3614.1914.1914.137,400
Apr 29, 201914.2314.3314.2314.3314.273,600
Apr 26, 201914.2714.2714.2014.2014.141,300
Apr 25, 201914.4114.4114.2414.2414.182,600
Apr 24, 201914.3114.3114.2214.2714.212,400
Apr 23, 201914.3814.3814.3714.3714.31300
Apr 22, 201914.4514.6514.4014.5514.4912,600
Apr 18, 201914.4514.4514.3714.3914.331,600
Apr 17, 201914.3514.5014.3514.4714.413,700
Apr 16, 201914.2014.3514.2014.3514.292,600
Apr 15, 201914.0714.0714.0514.0513.99200
Apr 12, 201914.1014.1013.9913.9913.93400
Apr 11, 201914.0414.0414.0414.0413.98300
Apr 10, 201914.1114.1114.0514.0513.992,200
Apr 09, 201914.1014.1714.1014.1714.111,800
Apr 08, 201914.0214.1114.0214.0814.022,300
Apr 05, 201914.1014.1014.0214.0213.961,400
Apr 04, 201914.0914.1814.0814.1114.052,700
Apr 03, 201914.0714.0914.0414.0714.014,700
Apr 02, 201914.2514.2514.0714.0714.011,300
Apr 01, 201914.2114.2714.1614.1614.102,200
Mar 29, 201914.1314.1814.1314.1614.101,100
Mar 28, 201914.2714.2714.1514.1514.092,000
Mar 27, 201914.2114.3214.2114.2714.215,000
Mar 26, 201914.3114.3114.2414.2414.183,400
Mar 25, 201914.3114.3414.3114.3414.282,200
Mar 22, 201914.1814.3414.1514.3214.268,700
Mar 21, 201914.5014.5014.2514.2514.1924,100
Mar 20, 201914.6214.6214.4414.4914.43800
Mar 20, 20190.041 Dividend
Mar 19, 201914.5014.5914.5014.5914.49800
Mar 18, 201914.4214.5614.4214.5414.441,900
Mar 15, 201914.4014.4714.4014.4414.343,200
Mar 14, 201914.4814.4814.4214.4214.32600
Mar 13, 201914.4914.4914.3914.4414.344,200
Mar 12, 201914.5114.5214.5014.5214.423,800
Mar 11, 201914.6814.7214.5714.5714.476,300
Mar 08, 201914.8014.8214.7714.7714.678,100
Mar 07, 201914.6714.8014.6714.8014.70800
Mar 06, 201914.6914.7514.6614.7314.634,000
Mar 05, 201914.7314.7614.6514.6914.592,700
Mar 04, 201914.8314.8614.7214.7214.622,400
Mar 01, 201914.7714.9114.7714.7714.671,300
Feb 28, 201914.8014.8014.5914.7714.674,400
Feb 27, 201914.7514.8914.7514.8014.7024,600
Feb 26, 201914.6614.7614.6614.7414.6453,000
Feb 25, 201914.5514.6714.5514.6714.573,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...