ProShares Short Real Estate (REK)
NYSEARCA: REK · Real-Time Price · USD
16.95
-0.01 (-0.08%)
At close: May 12, 2025, 4:00 PM
16.95
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
REK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 16.68 | 17.03 | 16.68 | 16.95 | 16.95 | -0.08% | 6,743 |
| May 9, 2025 | 17.07 | 17.09 | 16.92 | 16.96 | 16.96 | -0.56% | 11,369 |
| May 8, 2025 | 16.87 | 17.06 | 16.87 | 17.06 | 17.06 | 0.52% | 14,024 |
| May 7, 2025 | 16.90 | 16.98 | 16.86 | 16.97 | 16.97 | 0.03% | 16,225 |
| May 6, 2025 | 17.00 | 17.00 | 16.84 | 16.97 | 16.97 | 0.80% | 7,073 |
| May 5, 2025 | 16.80 | 16.88 | 16.76 | 16.83 | 16.83 | 0.12% | 8,368 |
| May 2, 2025 | 16.81 | 16.88 | 16.77 | 16.81 | 16.81 | -1.29% | 12,806 |
| May 1, 2025 | 16.98 | 17.06 | 16.88 | 17.03 | 17.03 | -0.18% | 18,447 |
| Apr 30, 2025 | 17.27 | 17.27 | 17.00 | 17.06 | 17.06 | -0.45% | 6,959 |
| Apr 29, 2025 | 17.14 | 17.23 | 17.06 | 17.14 | 17.14 | -0.66% | 8,290 |
| Apr 28, 2025 | 17.42 | 17.43 | 17.24 | 17.25 | 17.25 | -0.66% | 11,083 |
| Apr 25, 2025 | 17.34 | 17.47 | 17.31 | 17.36 | 17.36 | 0.27% | 4,497 |
| Apr 24, 2025 | 17.39 | 17.39 | 17.21 | 17.32 | 17.32 | -0.36% | 4,994 |
| Apr 23, 2025 | 17.16 | 17.47 | 17.07 | 17.38 | 17.38 | -0.01% | 10,814 |
| Apr 22, 2025 | 17.53 | 17.67 | 17.34 | 17.38 | 17.38 | -2.24% | 19,369 |
| Apr 21, 2025 | 17.59 | 17.98 | 17.53 | 17.78 | 17.78 | 2.24% | 27,270 |
| Apr 17, 2025 | 17.70 | 17.70 | 17.26 | 17.39 | 17.39 | -1.53% | 11,695 |
| Apr 16, 2025 | 17.61 | 17.76 | 17.47 | 17.66 | 17.66 | 0.28% | 15,445 |
| Apr 15, 2025 | 17.73 | 17.73 | 17.53 | 17.61 | 17.61 | -0.40% | 39,981 |
| Apr 14, 2025 | 18.00 | 18.00 | 17.61 | 17.68 | 17.68 | -2.21% | 142,982 |
| Apr 11, 2025 | 18.48 | 18.61 | 18.05 | 18.08 | 18.08 | -1.26% | 32,428 |
| Apr 10, 2025 | 18.13 | 18.74 | 18.01 | 18.31 | 18.31 | 2.23% | 38,342 |
| Apr 9, 2025 | 19.34 | 19.61 | 17.86 | 17.91 | 17.91 | -5.89% | 46,964 |
| Apr 8, 2025 | 18.06 | 19.19 | 18.06 | 19.03 | 19.03 | 2.53% | 41,015 |
| Apr 7, 2025 | 18.52 | 18.91 | 17.90 | 18.56 | 18.56 | 2.48% | 109,289 |
| Apr 4, 2025 | 17.53 | 18.12 | 17.53 | 18.11 | 18.11 | 4.56% | 41,603 |
| Apr 3, 2025 | 16.96 | 17.32 | 16.94 | 17.32 | 17.32 | 3.16% | 15,569 |
| Apr 2, 2025 | 16.92 | 16.98 | 16.79 | 16.79 | 16.79 | -0.65% | 10,914 |
| Apr 1, 2025 | 16.88 | 17.09 | 16.83 | 16.90 | 16.90 | - | 8,108 |
| Mar 31, 2025 | 17.00 | 17.00 | 16.83 | 16.90 | 16.90 | -0.89% | 8,468 |
| Mar 28, 2025 | 16.92 | 17.14 | 16.92 | 17.05 | 17.05 | 0.01% | 6,769 |
| Mar 27, 2025 | 17.07 | 17.07 | 16.87 | 17.05 | 17.05 | 0.29% | 1,683 |
| Mar 26, 2025 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | -1.37% | 3,868 |
| Mar 25, 2025 | 17.05 | 17.27 | 17.05 | 17.24 | 17.09 | 1.25% | 3,714 |
| Mar 24, 2025 | 17.05 | 17.11 | 17.01 | 17.03 | 16.88 | -1.41% | 9,560 |
| Mar 21, 2025 | 17.21 | 17.33 | 17.18 | 17.27 | 17.12 | 1.11% | 7,186 |
| Mar 20, 2025 | 17.10 | 17.10 | 17.05 | 17.08 | 16.93 | 0.09% | 2,401 |
| Mar 19, 2025 | 17.05 | 17.15 | 17.01 | 17.07 | 16.92 | -0.15% | 6,291 |
| Mar 18, 2025 | 16.95 | 17.10 | 16.95 | 17.09 | 16.94 | 0.71% | 2,740 |
| Mar 17, 2025 | 17.25 | 17.25 | 16.92 | 16.97 | 16.82 | -1.74% | 10,140 |
| Mar 14, 2025 | 17.50 | 17.52 | 17.27 | 17.27 | 17.12 | -2.10% | 27,795 |
| Mar 13, 2025 | 17.32 | 17.64 | 17.25 | 17.64 | 17.49 | 2.17% | 12,292 |
| Mar 12, 2025 | 17.26 | 17.29 | 17.21 | 17.27 | 17.11 | 0.27% | 6,431 |
| Mar 11, 2025 | 17.10 | 17.29 | 16.96 | 17.22 | 17.07 | 1.06% | 33,933 |
| Mar 10, 2025 | 16.81 | 17.09 | 16.80 | 17.04 | 16.89 | 1.09% | 7,590 |
| Mar 7, 2025 | 16.87 | 17.04 | 16.79 | 16.86 | 16.71 | -0.61% | 12,116 |
| Mar 6, 2025 | 16.79 | 16.96 | 16.78 | 16.96 | 16.81 | 2.93% | 13,208 |
| Mar 5, 2025 | 16.75 | 16.75 | 16.46 | 16.48 | 16.33 | -1.00% | 5,098 |
| Mar 4, 2025 | 16.45 | 16.67 | 16.45 | 16.64 | 16.50 | 1.18% | 8,353 |
| Mar 3, 2025 | 16.56 | 16.56 | 16.35 | 16.45 | 16.31 | -0.86% | 28,127 |