URE - ProShares Ultra Real Estate

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201987.1487.3986.5186.5886.585,200
Sep 19, 201986.6087.0986.3686.7686.766,200
Sep 18, 201986.8686.9885.0086.1086.108,700
Sep 17, 201985.2786.5185.2786.5086.506,800
Sep 16, 201983.1984.7982.9484.7984.794,300
Sep 13, 201984.8185.5782.9383.1883.182,900
Sep 12, 201985.0585.9284.6385.0185.019,600
Sep 11, 201983.9984.6183.7284.1284.122,400
Sep 10, 201985.2085.2082.8384.0484.0413,900
Sep 09, 201986.9886.9885.7785.8185.8110,000
Sep 06, 201986.6287.3886.6087.0387.0317,200
Sep 05, 201987.7587.7986.4186.6686.669,500
Sep 04, 201987.0087.9787.0087.8887.887,100
Sep 03, 201984.7086.5584.7086.5086.5011,000
Aug 30, 201984.8585.1384.1884.8484.845,200
Aug 29, 201983.8884.7083.8884.5084.504,600
Aug 28, 201983.1283.5582.9183.4283.425,200
Aug 27, 201984.1484.9983.0583.0583.056,000
Aug 26, 201983.1283.5282.6783.5283.525,300
Aug 23, 201984.4885.6981.8682.3282.3212,400
Aug 22, 201984.0084.6583.0284.6584.654,100
Aug 21, 201983.4584.2883.1283.9483.944,800
Aug 20, 201984.9085.1983.2183.2383.2312,500
Aug 19, 201983.9984.8683.5684.5884.588,000
Aug 16, 201982.2583.5882.0683.4083.4010,100
Aug 15, 201980.1981.9680.1881.8981.8933,300
Aug 14, 201982.3182.3179.9779.9979.996,900
Aug 13, 201982.8083.4081.5682.7882.7829,500
Aug 12, 201982.7383.1182.0082.5182.518,000
Aug 09, 201982.8483.4681.8382.9882.986,900
Aug 08, 201981.3883.1079.9083.1083.1033,100
Aug 07, 201978.7881.3076.9080.4580.459,300
Aug 06, 201977.9179.2877.9178.9878.9810,700
Aug 05, 201979.5479.5475.5977.1877.1819,700
Aug 02, 201979.6980.8779.2280.2780.2711,500
Aug 01, 201979.8280.8778.9279.5079.5018,000
Jul 31, 201980.3781.4578.8679.7179.7118,500
Jul 30, 201979.2180.7079.2180.2080.204,800
Jul 29, 201979.3679.9779.0279.2079.202,800
Jul 26, 201978.3478.7177.6478.6578.653,900
Jul 25, 201978.5578.6677.6378.0178.0113,400
Jul 24, 201978.8778.9178.1578.7878.789,900
Jul 23, 201977.2278.5476.8978.5078.502,600
Jul 22, 201976.5277.2576.4576.9276.9211,000
Jul 19, 201979.6279.6576.9177.0077.0047,200
Jul 18, 201978.9479.8078.3379.4379.4315,400
Jul 17, 201980.5780.6478.8079.5079.5018,800
Jul 16, 201980.0080.6279.6080.1280.1220,900
Jul 15, 201980.8681.4280.4380.4580.4514,700
Jul 12, 201980.8380.8379.9780.4680.4611,800
Jul 11, 201982.8282.8280.4480.7780.7717,600
Jul 10, 201982.6083.0381.8182.6782.6713,600
Jul 09, 201981.4781.9781.4581.9681.961,100
Jul 08, 201980.5281.3480.5281.0881.086,400
Jul 05, 201979.3480.7078.3980.6480.6411,600
Jul 03, 201979.3181.3279.3181.2281.228,200
Jul 02, 201977.2479.2277.2479.1979.1914,000
Jul 01, 201977.6077.6075.1776.8076.8022,800
Jun 28, 201976.5177.8376.5176.8476.8431,000
Jun 27, 201975.5976.4075.5976.3276.3210,400
Jun 26, 201977.1177.1274.3874.7874.7810,200
Jun 25, 201980.2980.2977.6177.6177.617,000
Jun 25, 20190.359 Dividend
Jun 24, 201981.2081.4679.9080.0479.6832,600
Jun 21, 201981.6081.6080.6181.0180.6516,900
Jun 20, 201983.1983.4582.8382.9282.5519,800
Jun 19, 201981.2182.6680.6882.3782.004,100
Jun 18, 201982.1582.9680.7681.2480.8815,500
Jun 17, 201980.1881.7080.1881.5581.1811,100
Jun 14, 201979.6580.3779.6580.0179.6527,300
Jun 13, 201979.6279.6279.1579.5579.1914,300
Jun 12, 201978.9679.2678.8679.2078.8411,800
Jun 11, 201978.9579.0777.7878.6178.264,600
Jun 10, 201979.1579.1577.9178.3678.0120,400
Jun 07, 201979.2879.5378.7878.7878.434,700
Jun 06, 201978.7178.7177.2778.4378.0820,100
Jun 05, 201975.9178.1675.9178.1677.818,900
Jun 04, 201975.4675.4673.7575.0774.739,300
Jun 03, 201975.3275.9374.5375.4875.1428,600
May 31, 201973.8075.8773.7274.9974.6512,400
May 30, 201973.9274.9073.9174.2173.884,400
May 29, 201975.2775.2873.3573.7873.4513,800
May 28, 201977.8377.8575.5075.5075.162,900
May 24, 201977.4777.9477.1277.2176.8610,500
May 23, 201975.9376.7075.6876.7076.364,200
May 22, 201976.0976.5976.0276.5076.1611,100
May 21, 201975.5876.3575.5876.0375.697,700
May 20, 201976.4576.4574.2274.7574.4123,400
May 17, 201976.9777.1676.4577.0676.714,300
May 16, 201976.4277.9176.4277.4777.1212,700
May 15, 201975.8576.8775.8576.5576.217,800
May 14, 201975.4676.0775.3875.6375.297,200
May 13, 201974.2575.2874.0575.1974.8513,700
May 10, 201973.3175.5073.3175.2974.955,900
May 09, 201973.2273.8872.2973.7773.449,100
May 08, 201973.8374.4173.3273.3773.048,600
May 07, 201975.6775.6772.5273.5173.1811,600
May 06, 201975.6476.3875.3176.1375.7914,200
May 03, 201976.0976.8075.6276.6376.2912,500
May 02, 201975.3876.8275.2275.4575.1117,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...