Skip to main content
ProShares Short Real Estate (REK)
NYSEARCA: REK · Real-Time Price · USD
17.20
0.00 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed

REK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.1317.2017.1317.2017.200.03%1,638
Dec 4, 202517.1517.2017.0617.2017.200.24%1,936
Dec 3, 202517.1817.2217.1517.1617.16-0.11%2,993
Dec 2, 202517.1017.2317.1017.1817.180.22%8,089
Dec 1, 202517.0717.1417.0417.1417.141.29%3,449
Nov 28, 202516.9316.9616.8616.9216.92-0.19%3,662
Nov 26, 202516.9416.9616.8916.9516.95-0.49%4,200
Nov 25, 202517.1317.1316.9817.0417.04-0.82%3,130
Nov 24, 202517.2117.2117.1817.1817.180.04%2,127
Nov 21, 202517.3817.3817.1417.1717.17-1.40%14,471
Nov 20, 202517.1817.4117.1817.4117.410.37%4,368
Nov 19, 202517.3017.4117.2317.3517.350.77%6,823
Nov 18, 202517.3317.3417.1917.2217.21-0.42%7,442
Nov 17, 202517.2217.3317.1317.2917.290.80%55,625
Nov 14, 202517.2217.2417.1517.1517.15-0.37%7,409
Nov 13, 202517.0017.2117.0017.2117.211.44%3,649
Nov 12, 202516.7816.9716.7816.9716.970.80%2,568
Nov 11, 202516.9316.9516.8316.8316.83-1.10%4,997
Nov 10, 202516.9917.1416.9717.0217.020.09%6,556
Nov 7, 202517.0017.1817.0017.0117.01-1.24%11,298
Nov 6, 202517.1617.2217.1317.2217.220.51%6,441
Nov 5, 202517.1717.2217.0917.1317.13-0.04%11,730
Nov 4, 202517.2117.2117.1417.1417.14-0.27%8,150
Nov 3, 202517.2717.3817.1817.1817.180.37%8,606
Oct 31, 202517.2217.2917.0917.1217.12-0.13%8,723
Oct 30, 202517.2917.2917.0917.1417.14-0.57%3,634
Oct 29, 202516.9317.2916.9317.2417.242.69%6,621
Oct 28, 202516.5416.7916.5416.7916.792.22%10,540
Oct 27, 202516.4716.5016.4016.4316.430.03%2,351
Oct 24, 202516.3816.4216.3716.4216.42-0.41%25,892
Oct 23, 202516.6016.6116.4616.4916.490.07%14,858
Oct 22, 202516.5016.5616.4516.4816.48-0.43%8,060
Oct 21, 202516.5716.5716.4516.5516.550.30%9,465
Oct 20, 202516.7016.7016.5016.5016.50-0.91%6,287
Oct 17, 202516.8316.8316.6416.6516.65-0.61%13,818
Oct 16, 202516.6616.7516.6316.7516.750.23%6,870
Oct 15, 202516.8116.8116.6516.7116.71-1.39%18,053
Oct 14, 202517.1017.1216.9316.9516.95-0.95%29,878
Oct 13, 202517.1617.2017.1117.1117.11-0.47%4,026
Oct 10, 202517.0317.2117.0217.1917.191.13%33,742
Oct 9, 202516.9517.0416.9417.0017.000.48%17,561
Oct 8, 202516.8816.9416.8516.9216.920.49%5,302
Oct 7, 202516.8316.8516.7916.8416.840.35%4,104
Oct 6, 202516.7316.7816.6916.7816.781.09%17,200
Oct 3, 202516.5116.6016.4716.6016.60-0.44%2,040
Oct 2, 202516.6716.7016.6616.6716.670.66%2,483
Oct 1, 202516.5816.6016.5016.5616.560.08%4,300
Sep 30, 202516.7316.7316.5516.5516.55-0.56%4,934
Sep 29, 202516.6116.6716.6116.6416.64-0.07%11,393
Sep 26, 202516.8416.8416.6516.6616.66-0.93%5,353