ProShares - (REK)
AMEX: REK
· Real-Time Price · USD
16.60
0.05 (0.30%)
At close: Oct 01, 2025, 1:37 PM
REK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 16.73 | 16.73 | 16.55 | 16.55 | n/a | -0.54% | 4,930 |
| Sep 29, 2025 | 16.61 | 16.67 | 16.61 | 16.64 | 16.65 | -0.12% | 11,400 |
| Sep 26, 2025 | 16.84 | 16.84 | 16.65 | 16.66 | 16.66 | -0.89% | 5,400 |
| Sep 25, 2025 | 16.72 | 16.81 | 16.72 | 16.81 | 16.81 | 0.24% | 4,636 |
| Sep 24, 2025 | 16.74 | 16.77 | 16.68 | 16.77 | 16.77 | 0.06% | 4,745 |
| Sep 23, 2025 | 16.83 | 16.83 | 16.76 | 16.76 | 16.61 | -0.65% | 7,500 |
| Sep 22, 2025 | 16.97 | 16.97 | 16.87 | 16.87 | 16.72 | -0.35% | 8,100 |
| Sep 19, 2025 | 16.85 | 16.93 | 16.83 | 16.93 | 16.77 | 0.59% | 9,345 |
| Sep 18, 2025 | 16.86 | 16.87 | 16.77 | 16.83 | 16.67 | -0.18% | 4,921 |
| Sep 17, 2025 | 16.69 | 16.86 | 16.60 | 16.86 | 16.71 | 0.12% | 3,000 |
| Sep 16, 2025 | 16.82 | 16.86 | 16.73 | 16.84 | 16.69 | 0.60% | 3,349 |
| Sep 15, 2025 | 16.79 | 16.79 | 16.67 | 16.74 | 16.59 | 0.30% | 7,000 |
| Sep 12, 2025 | 16.66 | 16.72 | 16.65 | 16.69 | 16.54 | 0.36% | 6,333 |
| Sep 11, 2025 | 16.78 | 16.78 | 16.60 | 16.63 | 16.48 | -1.48% | 5,810 |
| Sep 10, 2025 | 16.94 | 16.94 | 16.78 | 16.88 | 16.73 | -0.12% | 7,319 |
| Sep 9, 2025 | 16.94 | 16.97 | 16.87 | 16.90 | 16.75 | 0.12% | 5,200 |
| Sep 8, 2025 | 17.20 | 17.20 | 16.88 | 16.88 | 16.73 | 0.66% | 7,343 |
| Sep 5, 2025 | 16.76 | 16.86 | 16.67 | 16.77 | 16.62 | -0.95% | 8,731 |
| Sep 4, 2025 | 16.92 | 17.05 | 16.92 | 16.93 | 16.78 | -0.59% | 2,900 |
| Sep 3, 2025 | 16.98 | 17.10 | 16.96 | 17.03 | 16.88 | 0.24% | 6,442 |
Page 1 of 136