URE - ProShares Ultra Real Estate

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201855.9056.1954.8854.9654.9644,800
Apr 19, 201856.7156.7155.2155.9055.9030,900
Apr 18, 201857.7558.1657.5357.5557.5513,900
Apr 17, 201856.7458.2856.5457.7457.7441,500
Apr 16, 201856.0156.7055.9356.3956.3933,900
Apr 13, 201855.0555.9255.0555.7755.7727,900
Apr 12, 201856.6556.6555.0655.3255.3229,000
Apr 11, 201856.1257.3156.1256.5056.5033,300
Apr 10, 201857.1057.3055.9156.1956.1915,800
Apr 09, 201856.9657.4956.5356.6556.6519,400
Apr 06, 201857.5558.3556.4856.9356.9360,500
Apr 05, 201857.7957.8457.0657.7857.7826,200
Apr 04, 201856.0458.0056.0457.8057.8039,600
Apr 03, 201855.8856.8455.6956.5256.5217,600
Apr 02, 201857.3257.6655.2055.8355.8334,900
Mar 29, 201857.5357.9057.0257.4557.4530,900
Mar 28, 201856.2157.6956.2157.3957.3976,600
Mar 27, 201854.8356.6054.0155.2755.2755,700
Mar 26, 201854.3755.1553.8754.9754.9727,900
Mar 23, 201855.3555.3553.5153.6053.6060,100
Mar 22, 201856.0957.1055.3855.3855.3830,800
Mar 21, 201856.6357.1255.5755.9855.9843,100
Mar 21, 20180.01 Dividend
Mar 20, 201857.5457.6856.5056.8656.8518,600
Mar 19, 201857.5157.5156.4057.0557.0450,900
Mar 16, 201857.9158.2457.0958.0558.0461,200
Mar 15, 201857.8257.8257.0057.4057.3948,700
Mar 14, 201857.5057.8557.2357.4357.4216,000
Mar 13, 201857.4558.0057.0657.3357.3214,500
Mar 12, 201856.6157.3856.6157.1657.1564,200
Mar 09, 201855.9056.6055.5656.5656.5531,000
Mar 08, 201855.4055.9355.2855.8955.8831,500
Mar 07, 201854.3855.5154.1255.4255.4118,600
Mar 06, 201854.3155.0353.7254.8154.8032,700
Mar 05, 201852.4454.6652.4454.2554.2440,300
Mar 02, 201852.6153.1252.0052.9752.9656,500
Mar 01, 201853.3354.3552.7153.1353.1298,600
Feb 28, 201854.1454.9953.5053.5353.5236,100
Feb 27, 201856.2056.5053.7353.7353.7250,000
Feb 26, 201856.1556.2755.4956.1356.1216,300
Feb 23, 201854.5555.7554.4255.7455.7325,600
Feb 22, 201853.6354.7653.4253.9253.9159,400
Feb 21, 201854.9055.1652.8952.8952.8864,300
Feb 20, 201855.8056.4054.7654.8154.8089,400
Feb 16, 201855.3656.5455.3656.1856.1762,300
Feb 15, 201854.4755.4954.0755.2955.28108,600
Feb 14, 201853.4554.2952.6754.2354.2270,400
Feb 13, 201853.7455.0353.2554.7354.72102,400
Feb 12, 201853.5854.2551.3654.0254.01104,600
Feb 09, 201851.9854.4050.7953.6453.6379,500
Feb 08, 201853.8255.0051.5751.5751.5631,500
Feb 07, 201855.0556.6554.2554.8954.8825,100
Feb 06, 201853.4555.8153.1055.0955.08112,700
Feb 05, 201857.8658.9355.0555.1855.1799,500
Feb 02, 201859.0259.3057.7158.2558.2457,100
Feb 01, 201861.4062.2959.5859.7959.7845,700
Jan 31, 201860.2261.8459.9061.8261.8125,500
Jan 30, 201860.1760.2959.6259.9259.9121,900
Jan 29, 201861.8361.8360.5060.6060.5917,200
Jan 26, 201862.3262.3261.3962.1562.1419,000
Jan 25, 201862.1862.2061.4762.1862.1710,700
Jan 24, 201862.5662.8061.9062.3462.3336,000
Jan 23, 201861.5562.7761.4462.7562.7439,200
Jan 22, 201860.1761.1860.1761.1461.1334,400
Jan 19, 201859.3560.1859.3560.1460.1351,200
Jan 18, 201860.2160.4659.1959.3559.3451,100
Jan 17, 201859.9360.8259.8260.5760.5618,300
Jan 16, 201859.8461.6859.7359.7659.7528,100
Jan 12, 201860.0060.2959.3159.4759.4655,500
Jan 11, 201860.8061.2460.1160.4460.4352,000
Jan 10, 201861.9361.9360.2860.8160.8040,300
Jan 09, 201863.8563.8562.4462.5062.4918,200
Jan 08, 201863.4964.0463.3563.8763.8615,400
Jan 05, 201863.2363.3462.9463.2063.1936,900
Jan 04, 201865.0165.0163.0363.0663.0561,000
Jan 03, 201865.4765.5364.7664.9764.9622,900
Jan 02, 201865.9766.0065.0665.2065.1957,700
Dec 29, 201766.1966.2465.8465.9665.9529,200
Dec 28, 201765.1765.9965.0265.9465.939,500
Dec 27, 201764.6465.4464.6465.2465.238,400
Dec 26, 201764.4865.0064.0964.7264.7111,900
Dec 26, 20170.435 Dividend
Dec 22, 201763.9664.5963.8864.5964.1415,100
Dec 21, 201764.7364.7363.7363.7363.2913,200
Dec 20, 201765.1565.8364.1764.2463.8024,700
Dec 19, 201767.9568.0065.3465.4665.0161,300
Dec 18, 201767.6568.5867.6568.1067.6338,800
Dec 15, 201766.9567.7566.9567.4867.0117,300
Dec 14, 201766.8667.2666.8166.8866.426,000
Dec 13, 201766.7467.5266.7366.8566.3912,800
Dec 12, 201766.2667.0066.2666.6766.2110,000
Dec 11, 201766.2066.2065.8566.1565.6910,900
Dec 08, 201765.9766.2465.8966.0265.567,200
Dec 07, 201765.1465.7364.8365.6465.1911,700
Dec 06, 201765.2465.3364.5565.1464.6912,300
Dec 05, 201765.8565.8565.1265.1264.6713,000
Dec 04, 201767.0967.5165.8465.8465.3918,100
Dec 01, 201766.9667.2465.8166.9066.4422,900
Nov 30, 201766.6566.9866.3266.7166.2515,400
Nov 29, 201766.2266.8065.9566.6066.1414,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...