URE - ProShares Ultra Real Estate

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201974.8475.8373.9373.9373.9354,900
Mar 21, 201972.0075.0072.0074.8774.8717,100
Mar 20, 201971.8773.1371.2472.5872.5812,700
Mar 20, 20190.012 Dividend
Mar 19, 201972.8872.8871.6872.0472.0320,900
Mar 18, 201973.3573.5671.8772.5472.5329,300
Mar 15, 201973.6473.6472.9573.2573.2410,300
Mar 14, 201973.0573.6473.0173.6473.637,000
Mar 13, 201972.7673.7372.7673.3773.3610,000
Mar 12, 201972.3073.0172.2672.6972.6818,900
Mar 11, 201970.6772.0470.6772.0472.0311,900
Mar 08, 201970.3770.3869.5270.0670.0511,100
Mar 07, 201970.3471.1469.6569.9669.9516,000
Mar 06, 201970.9571.1270.1970.2270.2117,500
Mar 05, 201970.1071.2970.0570.8370.8239,200
Mar 04, 201970.2670.5469.0470.4570.4420,000
Mar 01, 201969.9870.2668.4269.8869.8738,100
Feb 28, 201969.8371.5369.5070.1870.1733,200
Feb 27, 201969.7870.3268.8569.7569.7426,300
Feb 26, 201970.7170.7670.1570.1770.168,000
Feb 25, 201971.9572.0070.5370.6370.6216,200
Feb 22, 201971.0872.2571.0171.6871.6718,200
Feb 21, 201969.7971.0069.7970.9670.9516,500
Feb 20, 201971.4571.4569.9170.8870.8715,500
Feb 19, 201971.0772.0671.0771.7371.7229,100
Feb 15, 201971.0671.7971.0571.7371.7213,500
Feb 14, 201970.9271.3870.5370.9370.9222,300
Feb 13, 201969.6270.6369.5870.6170.608,000
Feb 12, 201970.6770.6769.6369.8569.8426,500
Feb 11, 201969.9870.9169.9870.6170.6011,100
Feb 08, 201970.0270.7969.7070.3570.346,000
Feb 07, 201969.0870.5068.5170.3370.3224,200
Feb 06, 201969.6370.0069.0069.2969.2825,300
Feb 05, 201969.7970.1868.9070.1370.1215,700
Feb 04, 201968.2769.5067.4969.4969.4821,700
Feb 01, 201969.4669.6566.8768.6868.6735,200
Jan 31, 201967.9869.5667.4569.4969.4834,800
Jan 30, 201966.9868.5066.7768.0568.0419,600
Jan 29, 201965.9067.0065.8466.9866.9712,100
Jan 28, 201964.5066.1364.4966.0666.0526,000
Jan 25, 201963.4764.9263.4264.8664.8523,700
Jan 24, 201962.7263.5162.1563.3963.3811,000
Jan 23, 201962.7462.9862.2662.9862.9795,700
Jan 22, 201962.9763.0962.0262.7962.789,100
Jan 18, 201963.0663.1562.3162.9962.984,500
Jan 17, 201961.9862.7261.9862.7262.7112,800
Jan 16, 201961.1262.2461.1262.1562.146,700
Jan 15, 201960.1461.4560.1461.2561.2411,600
Jan 14, 201960.0360.5859.7560.0860.0714,200
Jan 11, 201960.1460.4560.0860.4560.448,700
Jan 10, 201958.0360.2558.0360.1860.1714,300
Jan 09, 201958.5258.5357.6558.5358.526,200
Jan 08, 201957.5758.8857.2658.6958.687,700
Jan 07, 201955.8157.3655.6256.6156.6016,800
Jan 04, 201954.7356.5254.7355.6555.6417,700
Jan 03, 201953.6155.7953.6154.3354.3231,200
Jan 02, 201954.9154.9153.1353.8153.8038,100
Dec 31, 201856.1056.1054.3556.0156.0062,800
Dec 28, 201856.5656.8755.0455.8855.8719,700
Dec 27, 201854.7455.5652.4255.5655.5510,200
Dec 26, 201852.2655.4051.2555.4055.3938,100
Dec 26, 20180.436 Dividend
Dec 24, 201856.5656.5652.2952.3551.9125,800
Dec 21, 201858.2860.1756.2856.5356.0511,400
Dec 20, 201859.9359.9357.4057.9757.4810,300
Dec 19, 201861.1461.9459.5059.7359.2223,200
Dec 18, 201860.8961.6060.6561.0560.5314,700
Dec 17, 201864.6464.6459.5959.9659.45100,300
Dec 14, 201864.9865.1064.0964.7264.1713,000
Dec 13, 201865.5765.6564.9664.9664.415,200
Dec 12, 201866.9466.9464.1064.1563.619,200
Dec 11, 201866.5767.3466.3466.3865.8216,000
Dec 10, 201867.2867.2864.7566.3965.839,100
Dec 07, 201868.7768.7766.7167.1866.6112,000
Dec 06, 201865.0669.0363.9868.9368.3438,200
Dec 04, 201867.7168.0065.4665.6365.0710,600
Dec 03, 201867.1567.6566.6267.6567.0834,500
Nov 30, 201866.0567.0465.7967.0466.477,500
Nov 29, 201865.8266.4565.3065.8865.325,700
Nov 28, 201864.6165.8364.6165.8365.2715,500
Nov 27, 201864.0064.6263.6164.6264.075,000
Nov 26, 201864.5064.5663.5964.1563.6110,200
Nov 23, 201864.2064.2663.2163.7263.1817,700
Nov 21, 201863.8965.0763.8964.1563.6116,500
Nov 20, 201864.8265.5064.1564.1563.6133,100
Nov 19, 201865.4266.2664.7665.4964.936,000
Nov 16, 201863.8965.2963.6865.2964.745,300
Nov 15, 201864.5164.5162.6963.7563.2114,600
Nov 14, 201865.3565.3564.3564.9664.413,700
Nov 13, 201864.9865.1864.4765.1864.6316,100
Nov 12, 201864.5866.0064.5864.9164.3612,700
Nov 09, 201864.4665.0964.3864.3863.832,900
Nov 08, 201864.4564.7463.9464.6664.1192,700
Nov 07, 201863.8864.7563.3164.7164.168,400
Nov 06, 201862.5063.2362.5063.2362.692,900
Nov 05, 201861.6162.9861.6162.4961.9622,100
Nov 02, 201862.2262.2259.6860.6660.149,200
Nov 01, 201861.7061.9961.5461.9261.3910,600
Oct 31, 201862.7263.0061.2761.3560.8322,400
Oct 30, 201861.4763.4561.4762.7862.258,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...