URE - ProShares Ultra Real Estate

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201766.9567.7567.4167.4967.4917,281
Dec 14, 201766.8667.2666.8166.8866.886,000
Dec 13, 201766.7467.5266.7366.8566.8512,800
Dec 12, 201766.2667.0066.2666.6766.6710,000
Dec 11, 201766.2066.2065.8566.1566.1510,900
Dec 08, 201765.9766.2465.8966.0266.027,200
Dec 07, 201765.1465.7364.8365.6465.6411,700
Dec 06, 201765.2465.3364.5565.1465.1412,300
Dec 05, 201765.8565.8565.1265.1265.1213,000
Dec 04, 201767.0967.5165.8465.8465.8418,100
Dec 01, 201766.9667.2465.8166.9066.9022,900
Nov 30, 201766.6566.9866.3266.7166.7115,400
Nov 29, 201766.2266.8065.9566.6066.6014,200
Nov 28, 201767.1567.1566.2766.7066.7014,200
Nov 27, 201767.4767.5067.0967.0967.0910,800
Nov 24, 201767.2967.7967.2967.6067.6015,100
Nov 22, 201767.7067.7067.0667.3267.3212,200
Nov 21, 201767.1967.8667.1967.6667.66114,600
Nov 20, 201766.9667.0266.7066.7866.7813,600
Nov 17, 201767.3967.7166.9067.0467.0419,900
Nov 16, 201766.8267.7766.8267.6267.6230,100
Nov 15, 201768.0568.0566.7566.8366.8324,500
Nov 14, 201767.5668.1767.5667.9767.9716,800
Nov 13, 201767.6468.3567.6468.0868.0824,800
Nov 10, 201767.2767.8367.0067.6267.6212,900
Nov 09, 201767.1268.1867.1267.6067.6016,700
Nov 08, 201766.8867.7566.8867.6167.6129,000
Nov 07, 201765.6467.0065.6466.7666.7631,000
Nov 06, 201764.3166.0964.3165.8065.8033,800
Nov 03, 201764.3064.5863.5064.3064.3028,100
Nov 02, 201763.7665.0063.7664.4464.4416,100
Nov 01, 201763.7564.1163.4663.6263.6221,900
Oct 31, 201763.6163.6362.4563.5663.5638,200
Oct 30, 201762.4863.6762.4863.3063.3029,900
Oct 27, 201762.4863.3761.7363.0563.0550,900
Oct 26, 201762.8763.0162.2262.4862.4844,300
Oct 25, 201763.2663.3962.6363.2463.2420,100
Oct 24, 201764.5964.5963.4063.7763.7743,000
Oct 23, 201765.0265.1664.2964.4264.4233,100
Oct 20, 201765.2765.2764.6365.0765.0735,800
Oct 19, 201765.5065.6365.0265.4965.4927,200
Oct 18, 201765.7765.7765.4165.5865.5812,300
Oct 17, 201765.7165.8165.3965.7165.718,600
Oct 16, 201766.3066.3065.5465.6865.6834,400
Oct 13, 201766.2366.5765.7666.2666.2620,000
Oct 12, 201765.3165.9965.0965.9965.9928,300
Oct 11, 201764.7665.3364.6965.1665.1619,400
Oct 10, 201764.4865.3864.3964.5764.5713,200
Oct 09, 201764.2364.6164.0764.3964.3995,900
Oct 06, 201763.7864.1763.1064.1664.1661,500
Oct 05, 201764.5065.1464.4664.6064.6033,100
Oct 04, 201763.4664.2763.2164.2264.2226,500
Oct 03, 201763.1563.5062.5563.3663.3657,300
Oct 02, 201763.7863.9563.2763.3363.3376,700
Sep 29, 201763.4063.7263.0663.6663.66131,200
Sep 28, 201762.3963.5362.2963.4463.4437,900
Sep 27, 201763.0863.3362.1862.5562.55134,700
Sep 27, 20170.062 Dividend
Sep 26, 201763.6063.9163.4863.5963.5319,500
Sep 25, 201763.1163.9863.0763.5763.51110,100
Sep 22, 201763.8664.0562.8362.9362.8760,800
Sep 21, 201763.7664.5363.6963.6963.6351,700
Sep 20, 201765.0065.0063.4764.0163.95176,000
Sep 19, 201765.7365.7364.2164.4064.3452,400
Sep 18, 201765.9266.2265.0565.4565.3995,000
Sep 15, 201765.3766.1465.0066.1166.05120,500
Sep 14, 201764.1765.6364.1665.5965.5321,400
Sep 13, 201765.2365.2364.4164.8264.7632,000
Sep 12, 201766.6166.6264.9065.3065.2493,000
Sep 11, 201765.8466.6965.8466.6366.5720,300
Sep 08, 201765.3166.0065.1665.5865.5255,400
Sep 07, 201765.0165.7464.9565.6565.59106,000
Sep 06, 201765.0065.5364.7064.8164.7527,400
Sep 05, 201764.8565.3863.9564.5864.5258,000
Sep 01, 201765.0965.4264.6564.8464.7849,900
Aug 31, 201764.0065.1464.0064.7564.6932,500
Aug 30, 201763.0363.9962.7463.9963.9344,500
Aug 29, 201763.4963.8763.2463.3363.2725,000
Aug 28, 201764.0264.3763.1763.5263.4653,700
Aug 25, 201764.0564.5963.6364.1664.1041,400
Aug 24, 201763.9364.5263.5463.5863.5221,200
Aug 23, 201762.6763.9462.5163.7263.6643,900
Aug 22, 201762.7563.2562.4562.7562.6933,600
Aug 21, 201761.6463.0061.6462.8062.7436,600
Aug 18, 201762.1662.3461.3461.6461.5861,800
Aug 17, 201763.0663.7162.5762.5762.5139,900
Aug 16, 201763.0063.8163.0063.4963.4359,600
Aug 15, 201763.0963.0962.2262.9962.9355,000
Aug 14, 201761.7663.4561.7663.2863.2229,700
Aug 11, 201761.8561.8560.9661.4361.3741,700
Aug 10, 201762.6862.9462.0362.0361.9755,200
Aug 09, 201763.1463.2862.7063.0362.9733,700
Aug 08, 201763.7763.7762.9263.1463.0834,100
Aug 07, 201763.7763.9663.2963.8563.7913,500
Aug 04, 201763.5964.1463.5963.8763.8122,300
Aug 03, 201763.4064.1863.2763.5163.4538,700
Aug 02, 201764.2664.3463.4763.8263.7636,600
Aug 01, 201764.4465.0463.8964.7364.6742,600
Jul 31, 201764.1164.3663.3064.1664.1030,600
Jul 28, 201764.1964.6263.8964.1364.0719,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...