NYSE Arca · REK · ETF
ProShares Short Real Estate (REK) ETF price history
Every NYSE Arca trading session of ProShares Short Real Estate from Mar 18, 2010 to Sep 28, 2026: 4,158 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
REK adjusted close, 2010 to 2026
- $87.93
- All time high, 2010
- $17.27
- 52 week high, $14.89 low
- 4,158
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
REK key facts
- ProShares Short Real Estate (REK) closed at $16.59 on Sep 28, 2026 on NYSE Arca.
- REK's all time high close is $87.93, set on Jul 6, 2010; its all time low close is $13.57 on Dec 31, 2021.
- REK's 52 week range is $14.89 to $17.27.
- REK returned +1.7% over the year to Sep 28, 2026 and +6.0% over five years.
- Over ten years REK returned -41%, -5.2% a year compounded.
- REK's deepest drawdown was -84.6% from Jul 6, 2010 to Dec 31, 2021.
- DataCedar holds 4,158 daily sessions of REK history from Mar 18, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
REK price chart, 2010 to 2026
REK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.3% |
| 3 months | +9.2% |
| 6 months | -3.5% |
| Year to date | -1.4% |
| 1 year | +1.7% |
| 3 years | -14.5% |
| 5 years | +6.0% |
| 10 years | -41.3% |
| Since Mar 18, 2010 | -80.0% |
| Compound annual growth, 16.5 years | -9.3% |
REK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $87.93 on Jul 6, 2010
- All time low close
- $13.57 on Dec 31, 2021
- 52 week high
- $17.27 on Dec 22, 2025
- 52 week low
- $14.89 on Jul 28, 2026
- Deepest drawdown
- -84.6% from Jul 6, 2010 to Dec 31, 2021, not yet recovered
- Best single session
- +16.3% on Mar 16, 2020
- Worst single session
- -9.2% on Aug 9, 2011
- Volatility, 1 year annualised
- 14.1%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2022, +29%
- Worst calendar year
- 2021, -31%
REK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Mar 18, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $16.99 | $17.19 | $14.89 | $16.59 | -2.4% | 2.3M | 185 |
| 2025 | $16.66 | $18.86 | $15.59 | $16.99 | +2.3% | 2.9M | 250 |
| 2024 | $16.42 | $18.63 | $14.86 | $16.60 | +1.4% | 4.4M | 252 |
| 2023 | $17.43 | $20.63 | $15.34 | $16.37 | -6.6% | 15.1M | 250 |
| 2022 | $13.64 | $19.77 | $13.64 | $17.53 | +29.1% | 22.5M | 251 |
| 2021 | $19.55 | $20.48 | $13.52 | $13.57 | -30.6% | 1.3M | 252 |
| 2020 | $21.98 | $33.62 | $18.88 | $19.55 | -11.3% | 7.1M | 253 |
| 2019 | $28.55 | $28.60 | $21.69 | $22.04 | -21.0% | 668K | 252 |
| 2018 | $26.59 | $30.23 | $25.36 | $27.89 | +4.6% | 1.2M | 251 |
| 2017 | $29.14 | $29.61 | $26.32 | $26.66 | -9.3% | 921.5K | 251 |
| 2016 | $32.84 | $36.86 | $27.38 | $29.41 | -9.5% | 3.3M | 252 |
| 2015 | $34.11 | $38.94 | $31.63 | $32.49 | -4.4% | 10.4M | 252 |
| 2014 | $44.78 | $45.05 | $33.69 | $33.97 | -24.1% | 1.7M | 252 |
| 2013 | $45.03 | $48.04 | $39.10 | $44.74 | -5.2% | 4.2M | 252 |
| 2012 | $56.94 | $58.46 | $45.21 | $47.19 | -18.3% | 1.6M | 250 |
| 2011 | $66.82 | $73.19 | $56.91 | $57.79 | -14.0% | 3.2M | 252 |
| 2010 | $83.32 | $96.06 | $66.18 | $67.22 | n/a | 1.6M | 201 |
REK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $16.59 | +5.5% |
| August 2026 | $15.72 | +2.4% |
| July 2026 | $15.35 | -1.8% |
| June 2026 | $15.63 | -0.7% |
| May 2026 | $15.74 | +1.3% |
| April 2026 | $15.54 | -7.8% |
| March 2026 | $16.86 | +7.0% |
| February 2026 | $15.76 | -5.1% |
| January 2026 | $16.61 | -2.3% |
| December 2025 | $16.99 | +2.6% |
| November 2025 | $16.57 | -1.2% |
| October 2025 | $16.76 | +3.4% |
About the REK data
Daily bars. 4,158 sessions from Mar 18, 2010 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 18, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/REK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- REET iShares Global REIT ETF
- REFA Columbia Research Enhanced International Equity ETF
- REGS Columbia Large Cap Growth ETF
- REIX NYLIM CBRE Real Estate & Infrastructure ETF
- REMC Columbia Research Enhanced Mid Cap ETF
- REMX VanEck Rare Earth and Strategic Metals ETF
- RESM Columbia Research Enhanced Small Cap ETF
- RETL Direxion Daily Retail Bull 3X ETF
Common questions
REK share price history
