URE - ProShares Ultra Real Estate

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202098.92100.7098.92100.66100.663,700
Feb 13, 202097.4798.6997.4798.6998.694,100
Feb 12, 202096.3497.8896.0597.5697.563,600
Feb 11, 202094.8897.0194.8895.9995.9912,200
Feb 10, 202093.0594.6293.0594.6094.6019,100
Feb 07, 202092.6893.0392.4192.5892.583,900
Feb 06, 202092.7593.1392.5592.7092.7027,700
Feb 05, 202092.4392.4391.7492.0392.036,700
Feb 04, 202090.8892.6690.3292.0292.024,000
Feb 03, 202090.2491.3489.9889.9889.9810,600
Jan 31, 202091.6791.6789.2989.6889.6812,200
Jan 30, 202091.0591.8791.0591.8791.875,100
Jan 29, 202091.6992.3291.5691.5891.582,700
Jan 28, 202091.9892.5791.9892.3392.332,000
Jan 27, 202091.2191.8391.0091.5191.515,300
Jan 24, 202093.0893.1291.8592.2992.297,800
Jan 23, 202091.8692.7791.8692.7792.7717,200
Jan 22, 202093.1593.3391.3191.5891.587,100
Jan 21, 202091.2692.7991.1092.7292.728,700
Jan 17, 202090.7391.4490.7390.8690.865,400
Jan 16, 202089.6390.7389.6390.7390.737,500
Jan 15, 202088.2589.7388.2589.3689.367,500
Jan 14, 202088.2988.2987.3387.7887.784,200
Jan 13, 202086.9288.5486.9288.5488.5417,500
Jan 10, 202085.2286.7685.1486.6986.693,000
Jan 09, 202085.3785.7385.1885.1885.182,300
Jan 08, 202084.6185.2184.6185.1985.191,300
Jan 07, 202084.6685.1584.1584.7784.773,000
Jan 06, 202086.4287.1685.9886.5686.562,100
Jan 03, 202084.6786.8084.5786.5586.552,900
Jan 02, 202088.0088.0084.6185.1285.1218,300
Dec 31, 201986.4087.4086.2087.4087.4024,100
Dec 30, 201985.6386.1385.2686.1386.135,300
Dec 27, 201985.7386.0285.5186.0286.022,500
Dec 26, 201985.0585.4984.8885.4985.494,400
Dec 24, 201984.3384.9384.3084.7684.761,800
Dec 24, 20190.441 Dividend
Dec 23, 201986.0186.2784.5284.7984.3516,700
Dec 20, 201985.5686.1585.3485.7285.275,000
Dec 19, 201983.4484.6083.3784.5984.154,700
Dec 18, 201981.3583.3681.3583.1082.673,700
Dec 17, 201983.1983.1981.1781.2580.838,200
Dec 16, 201981.8083.0080.9782.6582.227,500
Dec 13, 201981.4882.0080.5981.5581.1311,400
Dec 12, 201983.7684.0681.2581.3480.9217,700
Dec 11, 201985.4185.4183.0883.6483.2017,100
Dec 10, 201986.3786.3784.9885.2384.792,500
Dec 09, 201985.7886.3285.7886.2985.841,200
Dec 06, 201985.5386.5885.5385.9985.548,400
Dec 05, 201985.7085.7084.9285.6385.184,200
Dec 04, 201984.6586.1384.6585.6085.155,500
Dec 03, 201983.6485.0083.6484.8884.448,600
Dec 02, 201986.1186.1183.8783.8783.4327,300
Nov 29, 201987.2387.6086.4886.4886.036,700
Nov 27, 201986.4487.3186.1987.2886.835,800
Nov 26, 201984.8386.6384.8386.6086.158,400
Nov 25, 201984.1284.9884.1284.3783.935,700
Nov 22, 201984.6284.6282.9283.7883.344,800
Nov 21, 201985.8686.0384.4884.4884.0472,600
Nov 20, 201986.9587.0586.2386.8886.433,700
Nov 19, 201986.9687.2386.5186.9086.455,200
Nov 18, 201985.7887.1885.7886.5286.077,100
Nov 15, 201984.6985.6584.6985.6585.205,900
Nov 14, 201983.9184.7583.7084.7584.314,800
Nov 13, 201982.5683.7782.5683.5083.078,100
Nov 12, 201983.4784.3382.0082.0381.609,900
Nov 11, 201983.0083.7082.8983.3182.8810,600
Nov 08, 201982.9383.7682.8882.9082.475,000
Nov 07, 201984.1884.2482.8083.2982.8614,900
Nov 06, 201984.8285.4884.6084.9284.486,400
Nov 05, 201986.6086.6083.8384.4884.0435,600
Nov 04, 201988.6788.6787.1587.1586.7012,300
Nov 01, 201988.9589.5387.0688.5888.1214,300
Oct 31, 201989.0389.2488.1188.6888.229,000
Oct 30, 201988.2988.9987.3588.9988.536,900
Oct 29, 201987.4088.8187.4087.9887.5215,500
Oct 28, 201988.3988.3987.3087.5287.069,100
Oct 25, 201990.1190.1188.4188.5188.055,400
Oct 24, 201990.8590.8589.8490.2989.822,400
Oct 23, 201990.4490.4789.3090.4689.997,700
Oct 22, 201991.3591.3589.9690.2089.736,500
Oct 21, 201989.9090.9089.5590.9090.4324,900
Oct 18, 201988.4889.7788.4889.5489.075,100
Oct 17, 201987.3288.4287.3288.1087.643,600
Oct 16, 201987.2987.2986.2087.1586.703,400
Oct 15, 201987.0987.2486.3487.1486.696,400
Oct 14, 201987.2987.7686.4686.9686.516,100
Oct 11, 201987.7188.1386.9486.9786.5219,900
Oct 10, 201986.3987.4586.3387.0286.576,200
Oct 09, 201987.0087.4086.7986.7986.347,200
Oct 08, 201986.9887.4185.7286.3185.8614,500
Oct 07, 201986.8288.0886.8287.2386.7821,500
Oct 04, 201987.4387.7086.8487.6287.166,800
Oct 03, 201985.7286.6985.1786.6986.247,100
Oct 02, 201985.7785.7784.1084.9684.5215,800
Oct 01, 201987.1587.1585.6085.7385.2811,100
Sep 30, 201987.1888.0687.1887.4486.9927,300
Sep 27, 201988.7188.7186.0086.9886.5315,300
Sep 26, 201987.3088.3787.3088.1187.6514,300
Sep 25, 201986.1687.1186.1086.6886.238,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...