Advertisement
Advertisement
U.S. markets open in 1 hour 16 minutes
Advertisement
Advertisement
Advertisement
Advertisement

ProShares Ultra Real Estate (URE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
54.38-3.45 (-5.97%)
At close: 04:00PM EDT
52.87 -1.51 (-2.78%)
After hours: 04:05PM EDT
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 202256.1656.1654.0154.3854.3811,400
Sep 28, 202256.8158.1455.7357.8357.8319,300
Sep 27, 202258.5058.5055.4555.5555.558,100
Sep 26, 202258.5359.3456.0657.2057.2019,100
Sep 23, 202260.8160.8159.2360.4260.426,000
Sep 22, 202261.9862.6661.8462.1562.154,800
Sep 21, 202266.0466.9163.3663.4663.466,000
Sep 21, 20220.314 Dividend
Sep 20, 202266.6266.6265.3365.6665.356,200
Sep 19, 202267.5469.0467.5468.9968.662,500
Sep 16, 202268.5469.2167.6969.0468.714,300
Sep 15, 202272.1172.1169.4469.4469.111,500
Sep 14, 202272.9373.0471.7072.0071.662,700
Sep 13, 202276.7076.7073.9273.9273.571,900
Sep 12, 202278.7279.8178.7279.8179.435,300
Sep 09, 202277.9878.6477.9878.5378.152,100
Sep 08, 202275.8777.0375.6477.0376.666,100
Sep 07, 202274.1776.6074.1776.6076.23400
Sep 06, 202272.6974.3772.3673.7473.3911,000
Sep 02, 202275.3275.3272.0072.0071.666,200
Sep 01, 202272.4374.1671.7374.1173.7613,700
Aug 31, 202274.8275.5873.5873.8673.5136,500
Aug 30, 202276.7876.7874.3074.3273.964,900
Aug 29, 202276.5378.0576.3076.7176.3434,700
Aug 26, 202279.8779.8778.1178.1177.741,000
Aug 25, 202280.5782.1080.5282.1081.714,600
Aug 24, 202279.3980.6079.3579.7879.4016,500
Aug 23, 202280.0680.0678.7678.7978.413,700
Aug 22, 202282.4982.4980.8680.8880.492,900
Aug 19, 202284.5484.8084.2684.3283.923,700
Aug 18, 202286.7586.8585.5085.9385.523,800
Aug 17, 202286.5587.2786.5587.2686.842,400
Aug 16, 202288.4288.8887.8488.2387.812,900
Aug 15, 202287.8589.0287.8588.6188.1935,000
Aug 12, 202286.3088.0886.3088.0887.665,000
Aug 11, 202285.9985.9984.8785.3184.901,900
Aug 10, 202284.8185.7784.8185.7785.363,400
Aug 09, 202282.6783.2682.6783.2682.861,700
Aug 08, 202281.8883.0081.8882.5682.171,200
Aug 05, 202279.9281.0679.3281.0680.671,000
Aug 04, 202280.7880.8679.9180.5380.142,900
Aug 03, 202282.0382.0380.8380.8380.44900
Aug 02, 202282.0282.4980.2080.3479.964,800
Aug 01, 202282.7483.0082.0782.2881.898,900
Jul 29, 202283.4083.8583.4083.8583.451,100
Jul 28, 202281.7882.8981.7882.8082.401,100
Jul 27, 202276.6077.8776.4577.8477.471,200
Jul 26, 202276.5576.6176.3576.6176.241,200
Jul 25, 202276.0276.6675.6776.4076.034,600
Jul 22, 202276.9676.9675.2776.1075.748,400
Jul 21, 202273.6175.1873.6175.1874.82500
Jul 20, 202274.8075.6073.7574.0173.662,700
Jul 19, 202272.5174.4272.5174.4274.061,100
Jul 18, 202272.1472.1470.8070.8070.462,200
Jul 15, 202270.9572.2070.9571.9271.584,900
Jul 14, 202269.6769.6769.1269.6169.282,400
Jul 13, 202270.0171.7369.3671.0170.673,700
Jul 12, 202271.0971.6271.0971.6271.281,900
Jul 11, 202271.8872.7571.8872.3171.961,400
Jul 08, 202273.3973.3972.2072.6272.272,300
Jul 07, 202274.3374.3373.3673.3673.011,100
Jul 06, 202274.3074.3073.0173.0172.664,000
Jul 05, 202271.5073.1470.1473.1472.795,400
Jul 01, 202272.3673.7071.6173.6373.285,100
Jun 30, 202269.7772.7069.7771.1770.835,200
Jun 29, 202269.9071.4469.8471.4471.107,400
Jun 28, 202275.6175.7672.2672.2671.914,000
Jun 27, 202274.4275.6273.7773.9773.622,100
Jun 24, 202272.2574.4372.1674.3774.014,900
Jun 23, 202270.3071.6769.7571.2870.944,600
Jun 22, 202268.6270.2468.5968.6668.335,500
Jun 22, 20220.034 Dividend
Jun 21, 202266.9667.9266.2366.8566.5018,500
Jun 17, 202265.7665.7664.2764.8764.5314,700
Jun 16, 202264.3265.0463.4763.6363.293,100
Jun 15, 202265.0567.8865.0567.0766.7219,600
Jun 14, 202264.6764.8963.5064.1663.8217,400
Jun 13, 202269.8069.8065.0265.2564.9029,200
Jun 10, 202273.7974.8772.5272.5272.1412,900
Jun 09, 202278.8279.2175.8575.8575.4512,600
Jun 08, 202281.1581.6579.2379.3778.952,300
Jun 07, 202280.1683.2279.7183.2282.786,500
Jun 06, 202282.4582.5880.8880.9180.4826,800
Jun 03, 202282.0982.6181.6281.6281.191,300
Jun 02, 202279.9683.6779.9683.6583.211,300
Jun 01, 202281.6781.8379.7081.5481.119,200
May 31, 202282.5183.4682.5182.8482.402,400
May 27, 202281.8384.9481.8384.8084.352,400
May 26, 202281.7081.7080.6980.6980.263,800
May 25, 202279.3480.8378.7780.4780.042,400
May 24, 202276.3879.4176.3879.1578.731,700
May 23, 202276.8777.7676.8777.7677.35900
May 20, 202275.5976.0974.1576.0275.623,500
May 19, 202275.9875.9874.8974.8974.492,200
May 18, 202275.4075.6275.1675.1674.76900
May 17, 202278.3879.7278.3879.7279.302,300
May 16, 202277.9579.3777.9377.9677.5516,400
May 13, 202275.7579.1675.7579.1678.746,200
May 12, 202273.8475.1373.5075.1374.736,100
May 11, 202276.4976.4974.0274.0273.633,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement