Quantcast

ProShares Short Real Estate Historical Stock Prices

(ETF)
REK 
$15.59
*  
0.2618
1.71%
Get REK Alerts
*Delayed - data as of Dec. 12, 2018  -  Find a broker to begin trading REK now


Community Rating:
View:    REK Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-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 15.58 15.60 15.28 15.59 9,016
12/12/2018 15.28 15.6 15.28 15.59 9,016
12/11/2018 15.24 15.3282 15.24 15.3282 1,122
12/10/2018 15.26 15.5 15.26 15.3289 12,935
12/07/2018 15.18 15.319 15.1705 15.221 3,878
12/06/2018 15.65 15.66 15.03 15.03 21,851
12/04/2018 15.26 15.47 15.2052 15.44 27,543
12/03/2018 15.25 15.35 15.25 15.25 15,217
11/30/2018 15.49 15.49 15.32 15.32 13,801
11/29/2018 15.46 15.53 15.3401 15.41 6,373
11/28/2018 15.5759 15.5759 15.545 15.545 313
11/27/2018 15.65 15.68 15.623 15.623 1,495
11/26/2018 15.6185 15.7 15.6185 15.7 1,934
11/23/2018 15.72 15.759 15.7 15.702 3,059
11/21/2018 15.6 15.65 15.52 15.65 2,687
11/20/2018 15.53 15.65 15.5 15.65 20,079
11/19/2018 15.54 15.5799 15.4 15.53 6,092
11/16/2018 15.6716 15.6716 15.47 15.47 4,629
11/15/2018 15.6266 15.8171 15.6266 15.73 4,293
11/14/2018 15.5 15.59 15.5 15.59 1,104
11/13/2018 15.51 15.578 15.51 15.56 9,902
11/12/2018 15.5 15.51 15.42 15.5 5,625
11/09/2018 15.56 15.6299 15.5335 15.5579 7,335
11/08/2018 15.6484 15.6484 15.6203 15.6203 1,382
11/07/2018 15.79 15.79 15.61 15.61 11,768
11/06/2018 15.86 15.86 15.7884 15.8 6,285
11/05/2018 15.96 15.96 15.8 15.8 8,497
11/02/2018 16.09 16.125 16.05 16.11 1,420
11/01/2018 16.0184 16.05 15.898 15.9204 2,875
10/31/2018 15.8 16.01 15.8 16.01 4,106
10/30/2018 16.0001 16.0001 15.73 15.8187 8,066
10/29/2018 16.15 16.15 15.96 16.01 6,630
10/26/2018 15.99 16.3599 15.8401 16.2 16,021
10/25/2018 15.92 16.0426 15.77 15.7799 4,598
10/24/2018 16.1405 16.156 15.9 16.0001 13,564
10/23/2018 16.4 16.4 16.15 16.15 18,550
10/22/2018 16.09 16.27 15.97 16.22 38,471
10/19/2018 16.2 16.2 16.02 16.055 5,000
10/18/2018 16.08 16.21 16.08 16.17 3,851
10/17/2018 16.17 16.23 16.09 16.16 4,944
10/16/2018 16.43 16.4602 16.0833 16.109 42,661
10/15/2018 16.6 16.6 16.28 16.31 16,141
10/12/2018 16.39 16.6094 16.2917 16.48 15,828
10/11/2018 16.09 16.5 16.08 16.46 45,559
10/10/2018 15.84 16.07 15.8376 16.07 3,082
10/09/2018 15.77 15.84 15.77 15.8261 6,754
10/08/2018 16.06 16.06 15.7701 15.81 7,291
10/05/2018 16.1 16.1 15.96 16.07 17,309
10/04/2018 15.99 16.0812 15.9745 16.01 4,665
10/03/2018 15.74 15.99 15.72 15.92 17,772
10/02/2018 15.742 15.77 15.68 15.77 8,407
10/01/2018 15.64 15.66 15.64 15.65 3,058
09/28/2018 15.74 15.74 15.67 15.6997 1,303
09/27/2018 15.7631 15.7972 15.74 15.74 753
09/26/2018 15.68 15.86 15.675 15.86 15,118
09/25/2018 15.74 15.74 15.62 15.66 5,413
09/24/2018 15.52 15.7167 15.52 15.6848 2,153
09/21/2018 15.36 15.36 15.3479 15.36 1,422
09/20/2018 15.51 15.5817 15.38 15.38 19,902
09/19/2018 15.43 15.5 15.42 15.5 42,327
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for REK

Research Brokers before you trade

Want to trade FX?

Smart Portfolio