ProShares UltraShort Real Estate (SRS)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

20.45

+0.28

(+1.39%)

At close: 04:00PM EDT

20.45

0.00

(0.00%)

After hours:

04:54PM EDT

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	19.98	20.48	19.48	20.45	20.45	227,189
Mar 22, 2023	18.91	20.17	18.91	20.17	20.17	211,100
Mar 21, 2023	18.31	19.25	18.31	18.87	18.87	103,800
Mar 20, 2023	18.87	19.06	18.54	18.63	18.63	128,900
Mar 17, 2023	18.29	19.08	18.29	19.08	19.08	168,100
Mar 16, 2023	18.43	18.83	18.08	18.22	18.22	156,800
Mar 15, 2023	18.81	18.81	18.07	18.17	18.17	228,700
Mar 14, 2023	18.04	18.51	17.73	18.17	18.17	118,400
Mar 13, 2023	19.25	19.40	17.99	18.48	18.48	283,400
Mar 10, 2023	17.93	19.17	17.82	19.06	19.06	394,300
Mar 09, 2023	17.05	17.91	17.00	17.88	17.88	140,000
Mar 08, 2023	17.40	17.50	16.85	17.05	17.05	114,000
Mar 07, 2023	16.70	17.50	16.70	17.47	17.47	124,900
Mar 06, 2023	16.44	16.72	16.39	16.69	16.69	71,700
Mar 03, 2023	16.90	16.90	16.47	16.55	16.55	114,800
Mar 02, 2023	17.67	17.79	17.03	17.08	17.08	132,100
Mar 01, 2023	17.16	17.70	17.16	17.49	17.49	127,500
Feb 28, 2023	17.04	17.10	16.60	17.05	17.05	67,900
Feb 27, 2023	16.69	17.14	16.48	16.98	16.98	143,100
Feb 24, 2023	16.85	17.20	16.81	17.02	17.02	192,500
Feb 23, 2023	16.48	16.78	16.36	16.49	16.49	80,100
Feb 22, 2023	16.29	16.80	16.22	16.68	16.68	287,100
Feb 21, 2023	15.94	16.42	15.91	16.31	16.31	141,900
Feb 17, 2023	15.72	16.00	15.62	15.71	15.71	104,700
Feb 16, 2023	15.69	15.94	15.32	15.56	15.56	74,100
Feb 15, 2023	15.49	15.66	15.29	15.29	15.29	35,200
Feb 14, 2023	15.17	15.57	15.03	15.40	15.40	75,500
Feb 13, 2023	15.32	15.32	15.10	15.13	15.13	69,200
Feb 10, 2023	15.63	15.80	15.34	15.40	15.40	100,900
Feb 09, 2023	14.91	15.58	14.90	15.53	15.53	78,100
Feb 08, 2023	15.17	15.26	15.03	15.14	15.14	39,700
Feb 07, 2023	15.06	15.39	14.89	15.02	15.02	84,300
Feb 06, 2023	15.15	15.26	14.94	14.96	14.96	81,300
Feb 03, 2023	14.59	15.08	14.54	14.74	14.74	120,900
Feb 02, 2023	14.60	14.60	13.93	14.18	14.18	211,200
Feb 01, 2023	15.13	15.48	14.63	14.81	14.81	117,700
Jan 31, 2023	15.55	15.64	15.00	15.01	15.01	55,600
Jan 30, 2023	15.47	15.63	15.17	15.62	15.62	63,000
Jan 27, 2023	15.70	15.70	15.15	15.25	15.25	117,000
Jan 26, 2023	15.77	15.90	15.57	15.58	15.58	109,000
Jan 25, 2023	16.04	16.20	15.88	15.93	15.93	66,700
Jan 24, 2023	16.06	16.36	15.78	15.89	15.89	85,900
Jan 23, 2023	16.05	16.25	15.78	15.95	15.95	175,000
Jan 20, 2023	16.51	16.81	16.07	16.07	16.07	146,600
Jan 19, 2023	16.52	16.54	16.14	16.50	16.50	139,200
Jan 18, 2023	15.69	16.35	15.67	16.32	16.32	110,700
Jan 17, 2023	15.90	15.91	15.65	15.85	15.85	89,500
Jan 13, 2023	16.00	16.09	15.78	15.87	15.87	86,500
Jan 12, 2023	16.01	16.25	15.64	15.72	15.72	268,000
Jan 11, 2023	17.15	17.15	16.03	16.03	16.03	161,900
Jan 10, 2023	17.45	17.70	17.28	17.28	17.28	58,200
Jan 09, 2023	17.20	17.46	16.96	17.37	17.37	143,800
Jan 06, 2023	18.03	18.34	17.23	17.37	17.37	134,900
Jan 05, 2023	17.65	18.43	17.65	18.35	18.35	470,000
Jan 04, 2023	18.01	18.01	17.10	17.44	17.44	205,900
Jan 03, 2023	18.07	18.62	17.70	18.23	18.23	290,100
Dec 30, 2022	18.22	18.67	18.11	18.26	18.26	81,000
Dec 29, 2022	18.49	18.58	17.91	17.98	17.98	89,400
Dec 28, 2022	18.21	18.81	17.94	18.76	18.76	139,000
Dec 27, 2022	18.03	18.44	18.03	18.15	18.15	88,200
Dec 23, 2022	18.62	18.65	18.14	18.15	18.15	87,200
Dec 22, 2022	18.58	19.10	18.42	18.46	18.46	167,400
Dec 21, 2022	18.43	18.50	17.96	18.35	18.35	178,300
Dec 20, 2022	18.88	19.16	18.51	18.73	18.73	286,700
Dec 19, 2022	18.19	18.83	18.19	18.63	18.63	321,500
Dec 16, 2022	17.91	18.51	17.65	18.17	18.17	360,900
Dec 15, 2022	17.15	17.45	16.97	17.26	17.26	305,500
Dec 14, 2022	16.63	16.96	16.22	16.85	16.85	137,300
Dec 13, 2022	16.23	16.92	16.05	16.58	16.58	195,900
Dec 12, 2022	17.41	17.74	17.20	17.22	17.22	125,700
Dec 09, 2022	17.48	17.49	17.15	17.48	17.48	200,300
Dec 08, 2022	17.55	17.55	17.14	17.42	17.42	96,300
Dec 07, 2022	17.89	17.92	17.34	17.66	17.66	157,100
Dec 06, 2022	17.43	17.89	17.34	17.73	17.73	247,900
Dec 05, 2022	17.12	17.49	16.98	17.44	17.44	160,900
Dec 02, 2022	17.17	17.22	16.65	16.82	16.82	98,400
Dec 01, 2022	16.50	16.97	16.15	16.72	16.72	197,400
Nov 30, 2022	17.51	17.76	16.65	16.66	16.66	354,100
Nov 29, 2022	18.12	18.12	17.41	17.47	17.47	331,800
Nov 28, 2022	17.34	18.09	17.20	18.00	18.00	118,700
Nov 25, 2022	17.22	17.22	17.09	17.12	17.12	51,800
Nov 23, 2022	17.40	17.55	17.15	17.30	17.30	66,100
Nov 22, 2022	17.38	17.58	17.27	17.37	17.37	53,400
Nov 21, 2022	17.91	17.91	17.49	17.50	17.50	80,900
Nov 18, 2022	17.80	18.10	17.57	17.70	17.70	84,500
Nov 17, 2022	18.39	18.47	18.10	18.16	18.16	125,600
Nov 16, 2022	17.66	17.94	17.49	17.87	17.87	88,500
Nov 15, 2022	17.38	17.92	17.30	17.57	17.57	160,800
Nov 14, 2022	17.28	17.95	17.21	17.94	17.94	141,300
Nov 11, 2022	16.97	17.17	16.73	17.08	17.08	207,500
Nov 10, 2022	18.61	18.61	16.98	17.10	17.10	412,800
Nov 09, 2022	19.77	20.05	19.28	19.96	19.96	111,100
Nov 08, 2022	19.61	19.83	19.18	19.59	19.59	83,200
Nov 07, 2022	19.58	19.98	19.37	19.76	19.76	104,200
Nov 04, 2022	19.98	20.50	19.55	19.75	19.75	128,100
Nov 03, 2022	20.70	21.06	20.00	20.30	20.30	254,700
Nov 02, 2022	19.40	20.35	19.05	20.26	20.26	241,900
Nov 01, 2022	18.82	19.28	18.67	19.27	19.27	107,900
Oct 31, 2022	19.28	19.55	18.96	19.16	19.16	134,000
Oct 28, 2022	20.15	20.26	19.02	19.12	19.12	182,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,948.72+11.75(+0.30%)

Dow 3032,105.25+75.14(+0.23%)

Nasdaq11,787.40+117.44(+1.01%)

Russell 20001,720.29-7.07(-0.41%)

Crude Oil69.41-1.49(-2.10%)

Gold1,995.70+46.10(+2.36%)

ProShares UltraShort Real Estate (SRS)

S&P 500
3,948.72
+11.75(+0.30%)

Dow 30
32,105.25
+75.14(+0.23%)

Nasdaq
11,787.40
+117.44(+1.01%)

Russell 2000
1,720.29
-7.07(-0.41%)

Crude Oil
69.41
-1.49(-2.10%)

Gold
1,995.70
+46.10(+2.36%)