ProShares - (REW)
AMEX: REW
· Real-Time Price · USD
5.99
-0.05 (-0.83%)
At close: Sep 29, 2025, 3:59 PM
6.10
1.90%
After-hours: Sep 29, 2025, 06:59 PM EDT
REW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.98 | 5.99 | 5.91 | 5.99 | 5.99 | -0.83% | 25,869 |
| Sep 26, 2025 | 6.07 | 6.13 | 6.04 | 6.04 | 6.04 | -0.49% | 14,108 |
| Sep 25, 2025 | 6.18 | 6.23 | 6.06 | 6.07 | 6.07 | 0.50% | 21,600 |
| Sep 24, 2025 | 5.96 | 6.11 | 5.95 | 6.04 | 6.04 | -0.49% | 41,342 |
| Sep 23, 2025 | 5.99 | 6.12 | 5.97 | 6.07 | 5.98 | 2.02% | 25,900 |
| Sep 22, 2025 | 6.19 | 6.19 | 5.95 | 5.95 | 5.86 | -3.09% | 46,600 |
| Sep 19, 2025 | 6.23 | 6.25 | 6.14 | 6.14 | 6.04 | -1.92% | 141,100 |
| Sep 18, 2025 | 6.33 | 6.36 | 6.22 | 6.26 | 6.16 | -3.54% | 55,500 |
| Sep 17, 2025 | 6.45 | 6.53 | 6.45 | 6.49 | 6.39 | 0.93% | 6,644 |
| Sep 16, 2025 | 6.38 | 6.44 | 6.38 | 6.43 | 6.33 | 0.31% | 15,144 |
| Sep 15, 2025 | 6.47 | 6.49 | 6.41 | 6.41 | 6.31 | -1.38% | 24,919 |
| Sep 12, 2025 | 6.46 | 6.52 | 6.46 | 6.50 | 6.40 | 0.00% | 21,015 |
| Sep 11, 2025 | 6.44 | 6.50 | 6.44 | 6.50 | 6.39 | -0.46% | 15,980 |
| Sep 10, 2025 | 6.53 | 6.58 | 6.45 | 6.53 | 6.43 | -3.69% | 41,000 |
| Sep 9, 2025 | 6.78 | 6.87 | 6.76 | 6.78 | 6.67 | -0.29% | 32,600 |
| Sep 8, 2025 | 6.80 | 6.83 | 6.75 | 6.80 | 6.69 | -1.59% | 15,100 |
| Sep 5, 2025 | 6.81 | 7.02 | 6.81 | 6.91 | 6.80 | 0.14% | 59,100 |
| Sep 4, 2025 | 7.05 | 7.08 | 6.90 | 6.90 | 6.79 | -0.72% | 39,500 |
| Sep 3, 2025 | 7.03 | 7.09 | 6.95 | 6.95 | 6.84 | -1.14% | 37,417 |
| Sep 2, 2025 | 7.20 | 7.22 | 7.03 | 7.03 | 6.92 | 1.88% | 25,110 |