Quantcast

ProShares Short Real Estate Historical Stock Prices

(ETF)
REK 
$15.37
*  
0.0533
0.35%
Get REK Alerts
*Delayed - data as of Sep. 18, 2018  -  Find a broker to begin trading REK now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 15.44 15.3392 15.37 862
09/18/2018 15.44 15.44 15.3392 15.37 862
09/17/2018 15.41 15.41 15.3167 15.3167 1,601
09/14/2018 15.4 15.4 15.35 15.35 3,511
09/13/2018 15.25 15.25 15.2 15.2 3,255
09/12/2018 15.325 15.34 15.32 15.32 710
09/11/2018 15.2664 15.31 15.2664 15.28 2,152
09/10/2018 15.35 15.35 15.2101 15.27 1,426
09/07/2018 15.3186 15.3186 15.3186 15.3186 519
09/06/2018 15.23 15.23 15.161 15.2213 5,584
09/05/2018 15.3 15.3 15.3 15.3 00
09/04/2018 15.18 15.3 15.18 15.3 348
08/31/2018 15.1773 15.25 15.15 15.1901 2,472
08/30/2018 15.2325 15.2325 15.2325 15.2325 106
08/29/2018 15.05 15.17 15.05 15.11 16,025
08/28/2018 15.25 15.27 15.2 15.2 1,454
08/27/2018 15.26 15.37 15.26 15.37 2,061
08/24/2018 15.3316 15.3316 15.3316 15.3316 600
08/23/2018 15.36 15.36 15.36 15.36 189
08/22/2018 15.3 15.38 15.3 15.38 230
08/21/2018 15.25 15.25 15.2361 15.2361 490
08/20/2018 15.1366 15.1366 15.08 15.12 5,623
08/17/2018 15.37 15.37 15.13 15.131 5,692
08/16/2018 15.35 15.4 15.28 15.28 55,228
08/15/2018 15.47 15.47 15.391 15.4 10,589
08/14/2018 15.58 15.58 15.509 15.509 1,117
08/13/2018 15.54 15.585 15.54 15.58 3,190
08/10/2018 15.44 15.62 15.44 15.62 2,404
08/09/2018 15.459 15.459 15.459 15.459 501
08/08/2018 15.38 15.474 15.38 15.47 5,736
08/07/2018 15.46 15.46 15.4167 15.4499 1,711
08/06/2018 15.3077 15.34 15.3077 15.324 2,053
08/03/2018 15.38 15.39 15.37 15.39 1,278
08/02/2018 15.439 15.5 15.421 15.5 3,574
08/01/2018 15.6657 15.6657 15.44 15.44 4,415
07/31/2018 15.64 15.64 15.49 15.49 50,206
07/30/2018 15.859 15.8906 15.75 15.7999 5,560
07/27/2018 15.63 15.79 15.63 15.79 1,720
07/26/2018 15.57 15.62 15.57 15.62 1,270
07/25/2018 15.9 15.9 15.7 15.7155 1,772
07/24/2018 15.65 15.82 15.65 15.82 2,289
07/23/2018 15.8 15.8 15.7535 15.7535 665
07/20/2018 15.47 15.7 15.47 15.7 3,647
07/19/2018 15.7 15.7 15.52 15.52 4,152
07/18/2018 15.72 15.77 15.7126 15.72 3,634
07/17/2018 15.55 15.62 15.55 15.62 766
07/16/2018 15.59 15.59 15.52 15.55 1,330
07/13/2018 15.4 15.42 15.3969 15.4 1,838
07/12/2018 15.45 15.4688 15.45 15.4688 483
07/11/2018 15.4648 15.4648 15.4648 15.4648 1,641
07/10/2018 15.59 15.59 15.46 15.46 3,500
07/09/2018 15.36 15.52 15.36 15.45 5,072
07/06/2018 15.3311 15.36 15.3311 15.36 1,952
07/05/2018 15.49 15.56 15.49 15.52 1,995
07/03/2018 15.65 15.66 15.48 15.58 2,675
07/02/2018 15.65 15.85 15.65 15.8 4,000
06/29/2018 15.5804 15.5804 15.56 15.58 1,770
06/28/2018 15.71 15.71 15.65 15.65 2,245
06/27/2018 15.71 15.7246 15.71 15.7246 1,483
06/26/2018 15.72 15.77 15.67 15.7179 5,310
06/25/2018 15.75 15.82 15.74 15.7883 5,889
06/22/2018 15.8 15.8 15.7301 15.7449 3,980
06/21/2018 15.85 15.96 15.84 15.89 19,725
06/20/2018 15.9348 15.9348 15.9348 15.9348 1,085
06/19/2018 16.05 16.1 16.04 16.1 4,834
06/18/2018 16.11 16.16 16.0976 16.12 29,225
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio