REK - ProShares Short Real Estate

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201914.0614.0714.0614.0714.07400
May 16, 201914.1014.1013.9214.0014.009,000
May 15, 201914.1714.1714.0214.0214.025,000
May 14, 201914.1514.1514.1514.1514.15100
May 13, 201914.2914.2914.1914.1914.194,000
May 10, 201914.4214.4214.1414.1614.162,900
May 09, 201914.4014.4814.3214.3214.325,000
May 08, 201914.4014.4014.2914.3214.322,700
May 07, 201914.1014.4014.1014.4014.409,000
May 06, 201914.1114.1314.1014.1014.10700
May 03, 201914.1214.1514.0714.0714.071,300
May 02, 201914.0814.1914.0814.1714.173,200
May 01, 201914.1814.1814.0714.1814.182,800
Apr 30, 201914.3614.3614.1914.1914.197,400
Apr 29, 201914.2314.3314.2314.3314.333,600
Apr 26, 201914.2714.2714.2014.2014.201,300
Apr 25, 201914.4114.4114.2414.2414.242,600
Apr 24, 201914.3114.3114.2214.2714.272,400
Apr 23, 201914.3814.3814.3714.3714.37300
Apr 22, 201914.4514.6514.4014.5514.5512,600
Apr 18, 201914.4514.4514.3714.3914.391,600
Apr 17, 201914.3514.5014.3514.4714.473,700
Apr 16, 201914.2014.3514.2014.3514.352,600
Apr 15, 201914.0714.0714.0514.0514.05200
Apr 12, 201914.1014.1013.9913.9913.99400
Apr 11, 201914.0414.0414.0414.0414.04300
Apr 10, 201914.1114.1114.0514.0514.052,200
Apr 09, 201914.1014.1714.1014.1714.171,800
Apr 08, 201914.0214.1114.0214.0814.082,300
Apr 05, 201914.1014.1014.0214.0214.021,400
Apr 04, 201914.0914.1814.0814.1114.112,700
Apr 03, 201914.0714.0914.0414.0714.074,700
Apr 02, 201914.2514.2514.0714.0714.071,300
Apr 01, 201914.2114.2714.1614.1614.162,200
Mar 29, 201914.1314.1814.1314.1614.161,100
Mar 28, 201914.2714.2714.1514.1514.152,000
Mar 27, 201914.2114.3214.2114.2714.275,000
Mar 26, 201914.3114.3114.2414.2414.243,400
Mar 25, 201914.3114.3414.3114.3414.342,200
Mar 22, 201914.1814.3414.1514.3214.328,700
Mar 21, 201914.5014.5014.2514.2514.2524,100
Mar 20, 201914.6214.6214.4414.4914.49800
Mar 20, 20190.041 Dividend
Mar 19, 201914.5014.5914.5014.5914.55800
Mar 18, 201914.4214.5614.4214.5414.501,900
Mar 15, 201914.4014.4714.4014.4414.403,200
Mar 14, 201914.4814.4814.4214.4214.38600
Mar 13, 201914.4914.4914.3914.4414.404,200
Mar 12, 201914.5114.5214.5014.5214.483,800
Mar 11, 201914.6814.7214.5714.5714.536,300
Mar 08, 201914.8014.8214.7714.7714.738,100
Mar 07, 201914.6714.8014.6714.8014.76800
Mar 06, 201914.6914.7514.6614.7314.694,000
Mar 05, 201914.7314.7614.6514.6914.652,700
Mar 04, 201914.8314.8614.7214.7214.682,400
Mar 01, 201914.7714.9114.7714.7714.731,300
Feb 28, 201914.8014.8014.5914.7714.734,400
Feb 27, 201914.7514.8914.7514.8014.7624,600
Feb 26, 201914.6614.7614.6614.7414.7053,000
Feb 25, 201914.5514.6714.5514.6714.633,700
Feb 22, 201914.6614.6614.5414.5914.555,300
Feb 21, 201914.7614.7914.6714.6714.637,200
Feb 20, 201914.6414.7014.6414.6614.624,000
Feb 19, 201914.5914.6114.5414.5614.5215,700
Feb 15, 201914.5914.6014.5814.5814.541,500
Feb 14, 201914.6714.7214.6314.6614.624,300
Feb 13, 201914.6914.6914.6914.6914.65200
Feb 12, 201914.7014.7614.7014.7614.72700
Feb 11, 201914.7114.7114.6714.6714.633,300
Feb 08, 201914.8014.8114.6614.7214.686,600
Feb 07, 201914.8214.8814.7114.7114.6710,600
Feb 06, 201914.8114.8214.8114.8214.78600
Feb 05, 201914.8014.8714.7314.7314.697,500
Feb 04, 201914.9615.0014.8214.8214.7821,700
Feb 01, 201914.7715.0814.7714.9014.866,200
Jan 31, 201915.0115.0114.8214.8214.782,700
Jan 30, 201915.0515.0514.9014.9414.908,200
Jan 29, 201915.2015.2015.0815.0815.045,800
Jan 28, 201915.3715.3715.2115.2115.176,600
Jan 25, 201915.4815.5015.3515.3515.314,600
Jan 24, 201915.6615.6615.5115.5315.492,900
Jan 23, 201915.5715.6615.5515.5815.542,900
Jan 22, 201915.5615.6215.5615.5815.542,600
Jan 18, 201915.5515.5915.5315.5415.503,000
Jan 17, 201915.6915.6915.5515.5515.514,900
Jan 16, 201915.7515.7615.6415.6415.601,700
Jan 15, 201915.8415.8415.7515.7615.721,600
Jan 14, 201915.9615.9615.8115.8915.851,300
Jan 11, 201915.9015.9615.8315.8515.812,300
Jan 10, 201916.1816.1815.8715.9115.874,200
Jan 09, 201916.0916.2016.0416.1216.078,800
Jan 08, 201916.3316.3316.1116.1116.068,500
Jan 07, 201916.4916.5116.2516.3916.349,500
Jan 04, 201916.7216.7216.4216.5216.474,900
Jan 03, 201916.7816.8216.5616.7516.7015,000
Jan 02, 201916.8716.9016.7316.8316.7818,100
Dec 31, 201816.5116.7016.4816.4816.4311,300
Dec 28, 201816.4316.6016.3516.5116.467,000
Dec 27, 201816.7017.0216.5916.5916.5411,600
Dec 26, 201817.1617.2816.5616.5616.5139,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...