ProShares Ultra Real Estate (URE)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

46.88

+0.40

(+0.85%)

At close: 03:54PM EDT

47.00

-0.08

(-0.17%)

After hours:

04:06PM EDT

Advertisement

Time Period:

Oct 01, 2022 - Oct 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 29, 2023	47.72	47.83	46.46	46.88	46.88	5,000
Sep 28, 2023	46.43	46.50	46.12	46.49	46.49	1,800
Sep 27, 2023	46.50	46.50	45.45	45.70	45.70	3,800
Sep 26, 2023	47.13	47.13	46.45	46.50	46.50	17,900
Sep 25, 2023	47.85	48.16	47.85	48.10	48.10	2,200
Sep 22, 2023	48.73	48.96	48.26	48.26	48.26	1,600
Sep 21, 2023	50.64	50.64	49.05	49.06	49.06	5,800
Sep 20, 2023	53.70	53.82	52.66	52.66	52.66	600
Sep 20, 2023	0.258 Dividend
Sep 19, 2023	52.55	52.91	52.55	52.74	52.48	1,200
Sep 18, 2023	53.34	53.34	53.34	53.34	53.08	300
Sep 15, 2023	54.18	54.18	54.18	54.18	53.91	200
Sep 14, 2023	53.24	54.71	53.24	54.65	54.38	4,200
Sep 13, 2023	52.93	52.93	52.77	52.78	52.52	600
Sep 12, 2023	53.70	53.89	53.66	53.89	53.63	2,100
Sep 11, 2023	53.85	53.95	53.47	53.81	53.55	900
Sep 08, 2023	54.14	54.14	53.74	53.81	53.55	1,600
Sep 07, 2023	53.90	54.76	53.90	54.63	54.36	1,700
Sep 06, 2023	53.82	53.82	53.50	53.74	53.48	1,200
Sep 05, 2023	55.13	55.13	54.05	54.07	53.81	2,100
Sep 01, 2023	54.83	55.11	54.83	55.11	54.84	1,300
Aug 31, 2023	56.38	56.38	55.11	55.22	54.95	3,400
Aug 30, 2023	55.59	55.99	55.59	55.96	55.69	1,300
Aug 29, 2023	55.28	55.62	55.25	55.62	55.35	5,000
Aug 28, 2023	54.52	54.52	54.45	54.45	54.18	2,900
Aug 25, 2023	53.63	53.63	53.63	53.63	53.37	500
Aug 24, 2023	54.65	55.22	53.36	53.48	53.22	1,400
Aug 23, 2023	53.53	53.88	53.53	53.71	53.45	2,000
Aug 22, 2023	52.32	52.32	52.32	52.32	52.06	200
Aug 21, 2023	52.70	52.70	51.19	52.03	51.78	4,200
Aug 18, 2023	52.88	52.88	52.88	52.88	52.62	100
Aug 17, 2023	53.70	53.70	52.74	52.74	52.48	3,100
Aug 16, 2023	54.00	54.06	53.52	53.52	53.26	800
Aug 15, 2023	54.90	54.90	54.90	54.90	54.63	400
Aug 14, 2023	55.78	56.00	55.78	55.97	55.70	1,700
Aug 11, 2023	55.96	56.50	55.96	56.50	56.22	1,600
Aug 10, 2023	56.41	56.41	56.41	56.41	56.13	200
Aug 09, 2023	56.50	56.90	56.37	56.70	56.42	1,200
Aug 08, 2023	56.05	56.60	55.70	56.60	56.32	1,000
Aug 07, 2023	56.66	57.09	56.66	57.09	56.81	700
Aug 04, 2023	56.56	57.37	55.69	55.69	55.42	2,000
Aug 03, 2023	57.39	57.39	55.33	56.89	56.61	5,600
Aug 02, 2023	58.39	58.51	58.00	58.51	58.22	1,500
Aug 01, 2023	58.93	59.03	58.93	59.03	58.74	400
Jul 31, 2023	58.52	59.51	58.52	59.10	58.81	1,100
Jul 28, 2023	59.56	59.56	58.38	58.38	58.09	1,100
Jul 27, 2023	61.42	61.42	58.72	58.72	58.43	2,400
Jul 26, 2023	61.22	61.22	60.55	61.14	60.84	1,100
Jul 25, 2023	61.80	62.00	60.82	60.92	60.62	3,000
Jul 24, 2023	61.43	61.75	60.96	61.75	61.45	1,400
Jul 21, 2023	60.70	60.79	60.63	60.63	60.33	1,900
Jul 20, 2023	59.20	60.00	58.42	60.00	59.71	1,500
Jul 19, 2023	59.62	60.84	59.62	60.57	60.27	2,600
Jul 18, 2023	60.82	60.82	58.45	59.22	58.93	4,500
Jul 17, 2023	60.54	60.69	60.32	60.32	60.02	2,600
Jul 14, 2023	60.75	61.25	60.71	61.25	60.95	600
Jul 13, 2023	60.81	61.36	60.81	61.36	61.06	3,400
Jul 12, 2023	61.55	61.55	60.63	60.63	60.33	2,000
Jul 11, 2023	58.83	59.99	58.71	59.99	59.70	3,100
Jul 10, 2023	58.53	58.65	57.71	58.59	58.30	2,500
Jul 07, 2023	58.62	59.01	58.29	58.29	58.00	6,100
Jul 06, 2023	57.45	59.00	57.34	58.98	58.69	2,600
Jul 05, 2023	58.31	60.00	58.07	59.55	59.26	3,500
Jul 03, 2023	57.83	59.25	57.83	59.10	58.81	1,600
Jun 30, 2023	58.21	58.67	57.14	58.07	57.79	4,000
Jun 29, 2023	56.38	57.36	56.20	57.36	57.08	3,200
Jun 28, 2023	55.70	56.36	55.70	56.22	55.94	1,600
Jun 27, 2023	55.18	56.33	55.18	56.19	55.92	5,200
Jun 26, 2023	53.31	54.85	53.31	54.85	54.58	40,300
Jun 23, 2023	53.05	53.05	52.74	52.74	52.48	700
Jun 22, 2023	55.15	55.41	53.30	53.80	53.54	12,100
Jun 21, 2023	54.97	55.53	54.82	55.53	55.26	1,600
Jun 21, 2023	0.124 Dividend
Jun 20, 2023	55.50	56.09	55.50	56.09	55.69	38,500
Jun 16, 2023	58.00	58.13	57.24	57.26	56.85	1,300
Jun 15, 2023	56.85	57.36	56.85	57.36	56.95	1,400
Jun 14, 2023	56.95	57.17	56.38	56.88	56.48	900
Jun 13, 2023	56.26	56.40	55.99	56.38	55.98	1,100
Jun 12, 2023	54.91	55.59	54.91	55.59	55.20	2,100
Jun 09, 2023	55.57	55.69	55.57	55.67	55.28	2,700
Jun 08, 2023	55.72	56.24	55.72	56.24	55.84	1,700
Jun 07, 2023	55.35	57.08	55.35	56.94	56.54	3,100
Jun 06, 2023	54.50	55.13	54.50	55.11	54.72	1,800
Jun 05, 2023	54.92	54.95	54.37	54.37	53.98	2,700
Jun 02, 2023	53.48	55.03	53.48	54.97	54.58	3,100
Jun 01, 2023	52.67	52.67	52.61	52.66	52.29	200
May 31, 2023	52.18	52.72	52.18	52.72	52.35	600
May 30, 2023	52.11	52.24	51.92	52.01	51.64	500
May 26, 2023	51.45	51.97	51.19	51.79	51.42	4,700
May 25, 2023	50.20	51.13	50.12	50.60	50.24	1,600
May 24, 2023	52.05	52.05	50.24	50.33	49.97	7,500
May 23, 2023	53.72	54.14	52.62	52.62	52.25	3,400
May 22, 2023	53.70	54.38	53.11	54.03	53.65	1,200
May 19, 2023	54.19	54.25	53.07	53.36	52.98	2,600
May 18, 2023	53.72	53.98	52.85	53.50	53.12	3,200
May 17, 2023	53.00	54.16	52.99	54.16	53.78	3,700
May 16, 2023	55.20	55.20	52.94	52.94	52.56	2,300
May 15, 2023	55.53	56.13	55.53	55.69	55.30	1,200
May 12, 2023	56.02	56.02	55.24	55.99	55.59	800
May 11, 2023	55.44	55.89	55.17	55.88	55.48	1,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,288.05-11.65(-0.27%)

Dow 3033,507.50-158.80(-0.47%)

Nasdaq13,219.32+18.02(+0.14%)

Russell 20001,785.10-9.21(-0.51%)

Crude Oil90.77-0.94(-1.02%)

Gold1,864.60-14.00(-0.75%)

ProShares Ultra Real Estate (URE)

S&P 500
4,288.05
-11.65(-0.27%)

Dow 30
33,507.50
-158.80(-0.47%)

Nasdaq
13,219.32
+18.02(+0.14%)

Russell 2000
1,785.10
-9.21(-0.51%)

Crude Oil
90.77
-0.94(-1.02%)

Gold
1,864.60
-14.00(-0.75%)