MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
REK — ProShares Short Real Estate
NYSE ArcaProShares Short Real Estate
$16.72
-0.19(-1.12%)
- O
- 16.92
- H
- 16.92
- L
- 16.66
- V
- 39.71K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$16.72
Period Return-3.46%
Period High$17.64
Period Low$14.89
Avg Daily Volume11.6K
Total Trading Days365
REK — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $16.92 | $16.92 | $16.66 | $16.72 | $-0.19 | -1.12% | 39,709 | $16.73 | $16.66 $16.92 |
| Oct 5, 2026 | $16.89 | $16.97 | $16.84 | $16.91 | +$0.06 | +0.36% | 69,203 | $16.88 | $16.84 $16.97 |
| Oct 2, 2026 | $16.77 | $16.87 | $16.67 | $16.85 | $-0.04 | -0.24% | 43,172 | $16.79 | $16.67 $16.87 |
| Oct 1, 2026 | $16.88 | $16.99 | $16.88 | $16.89 | +$0.11 | +0.66% | 166,130 | $16.93 | $16.88 $16.99 |
| Sep 30, 2026 | $16.55 | $16.78 | $16.55 | $16.78 | +$0.16 | +0.96% | 26,173 | $16.72 | $16.55 $16.78 |
| Sep 29, 2026 | $16.67 | $16.69 | $16.56 | $16.62 | +$0.03 | +0.18% | 65,986 | $16.65 | $16.56 $16.69 |
| Sep 28, 2026 | $16.63 | $16.64 | $16.47 | $16.59 | +$0.06 | +0.36% | 18,812 | $16.59 | $16.47 $16.64 |
| Sep 25, 2026 | $16.41 | $16.60 | $16.41 | $16.53 | +$0.06 | +0.36% | 32,059 | $16.52 | $16.41 $16.60 |
| Sep 24, 2026 | $16.38 | $16.47 | $16.33 | $16.47 | +$0.09 | +0.53% | 45,976 | $16.39 | $16.33 $16.47 |
| Sep 23, 2026 | $16.24 | $16.39 | $16.20 | $16.39 | +$0.14 | +0.86% | 12,642 | $16.32 | $16.20 $16.39 |
| Sep 22, 2026 | $16.22 | $16.26 | $16.20 | $16.25 | +$0.04 | +0.22% | 2,868 | $16.24 | $16.20 $16.26 |
| Sep 21, 2026 | $16.25 | $16.30 | $16.19 | $16.21 | $-0.17 | -1.01% | 19,422 | $16.24 | $16.19 $16.30 |
| Sep 18, 2026 | $16.33 | $16.38 | $16.27 | $16.38 | +$0.17 | +1.02% | 7,524 | $16.31 | $16.27 $16.38 |
| Sep 17, 2026 | $16.18 | $16.23 | $16.14 | $16.21 | $-0.03 | -0.21% | 13,151 | $16.18 | $16.14 $16.23 |
| Sep 16, 2026 | $16.09 | $16.33 | $16.00 | $16.24 | +$0.10 | +0.64% | 17,603 | $16.11 | $16.00 $16.33 |
| Sep 15, 2026 | $16.14 | $16.28 | $16.14 | $16.14 | +$0.01 | +0.06% | 79,045 | $16.19 | $16.14 $16.28 |
| Sep 14, 2026 | $15.98 | $16.16 | $15.98 | $16.13 | +$0.11 | +0.69% | 14,290 | $16.12 | $15.98 $16.16 |
| Sep 11, 2026 | $16.02 | $16.06 | $15.97 | $16.02 | $-0.15 | -0.93% | 9,199 | $16.02 | $15.97 $16.06 |
| Sep 10, 2026 | $16.00 | $16.18 | $16.00 | $16.17 | +$0.17 | +1.06% | 9,743 | $16.11 | $16.00 $16.18 |
| Sep 9, 2026 | $15.90 | $16.02 | $15.83 | $16.00 | +$0.15 | +0.95% | 11,770 | $15.99 | $15.83 $16.02 |
| Sep 8, 2026 | $15.83 | $15.85 | $15.71 | $15.85 | +$0.03 | +0.19% | 3,159 | $15.79 | $15.71 $15.85 |
| Sep 4, 2026 | $15.72 | $15.82 | $15.72 | $15.82 | +$0.11 | +0.72% | 6,013 | $15.77 | $15.72 $15.82 |
| Sep 3, 2026 | $15.74 | $15.82 | $15.71 | $15.71 | $-0.16 | -1.00% | 6,361 | $15.77 | $15.71 $15.82 |
| Sep 2, 2026 | $15.71 | $15.89 | $15.71 | $15.87 | +$0.08 | +0.49% | 13,001 | $15.86 | $15.71 $15.89 |
| Sep 1, 2026 | $15.72 | $15.80 | $15.70 | $15.79 | +$0.07 | +0.43% | 2,811 | $15.76 | $15.70 $15.80 |
| Aug 31, 2026 | $15.75 | $15.81 | $15.71 | $15.72 | +$0.12 | +0.75% | 7,284 | $15.78 | $15.71 $15.81 |
| Aug 28, 2026 | $15.49 | $15.63 | $15.49 | $15.60 | +$0.07 | +0.47% | 13,796 | $15.59 | $15.49 $15.63 |
| Aug 27, 2026 | $15.45 | $15.53 | $15.45 | $15.53 | +$0.16 | +1.03% | 1,789 | $15.49 | $15.45 $15.53 |
| Aug 26, 2026 | $15.26 | $15.37 | $15.26 | $15.37 | +$0.07 | +0.49% | 1,013 | $15.32 | $15.26 $15.37 |
| Aug 25, 2026 | $15.27 | $15.30 | $15.27 | $15.30 | $-0.01 | -0.09% | 371 | $15.28 | $15.27 $15.30 |