Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ProShares Ultra Real Estate (URE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
73.63+2.46 (+3.46%)
At close: 03:58PM EDT
73.42 -0.21 (-0.29%)
After hours: 04:04PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202272.3673.7071.6173.6373.635,100
Jun 30, 202269.7772.7069.7771.1771.175,200
Jun 29, 202269.9071.4469.8471.4471.447,400
Jun 28, 202275.6175.7672.2672.2672.264,000
Jun 27, 202274.4275.6273.7773.9773.972,100
Jun 24, 202272.2574.4372.1674.3774.374,900
Jun 23, 202270.3071.6769.7571.2871.284,600
Jun 22, 202268.6270.2468.5968.6668.665,500
Jun 22, 20220.034 Dividend
Jun 21, 202266.9667.9266.2366.8566.8218,500
Jun 17, 202265.7665.7664.2764.8764.8414,700
Jun 16, 202264.3265.0463.4763.6363.603,100
Jun 15, 202265.0567.8865.0567.0767.0419,600
Jun 14, 202264.6764.8963.5064.1664.1317,400
Jun 13, 202269.8069.8065.0265.2565.2229,200
Jun 10, 202273.7974.8772.5272.5272.4812,900
Jun 09, 202278.8279.2175.8575.8575.8112,600
Jun 08, 202281.1581.6579.2379.3779.332,300
Jun 07, 202280.1683.2279.7183.2283.186,500
Jun 06, 202282.4582.5880.8880.9180.8726,800
Jun 03, 202282.0982.6181.6281.6281.581,300
Jun 02, 202279.9683.6779.9683.6583.611,300
Jun 01, 202281.6781.8379.7081.5481.509,200
May 31, 202282.5183.4682.5182.8482.802,400
May 27, 202281.8384.9481.8384.8084.762,400
May 26, 202281.7081.7080.6980.6980.653,800
May 25, 202279.3480.8378.7780.4780.432,400
May 24, 202276.3879.4176.3879.1579.111,700
May 23, 202276.8777.7676.8777.7677.72900
May 20, 202275.5976.0974.1576.0275.983,500
May 19, 202275.9875.9874.8974.8974.852,200
May 18, 202275.4075.6275.1675.1675.12900
May 17, 202278.3879.7278.3879.7279.682,300
May 16, 202277.9579.3777.9377.9677.9216,400
May 13, 202275.7579.1675.7579.1679.126,200
May 12, 202273.8475.1373.5075.1375.096,100
May 11, 202276.4976.4974.0274.0273.983,300
May 10, 202278.8879.4573.8774.4474.405,400
May 09, 202283.6983.6977.1377.2977.259,500
May 06, 202285.6185.9483.2084.6284.584,200
May 05, 202287.3087.3086.5486.5886.541,600
May 04, 202289.1891.9387.2191.5591.508,800
May 03, 202287.6590.2487.0089.6589.603,000
May 02, 202291.4392.3483.9087.2387.1921,200
Apr 29, 202298.9598.9591.0791.0891.0312,000
Apr 28, 202298.05101.3696.58100.65100.603,700
Apr 27, 202299.10100.0497.0797.3097.254,500
Apr 26, 2022101.79101.7998.4198.4198.362,400
Apr 25, 2022101.40101.7998.97101.79101.743,700
Apr 22, 2022104.53104.75102.43102.44102.393,600
Apr 21, 2022108.32108.44105.83106.20106.153,700
Apr 20, 2022105.00107.83105.00107.68107.6310,200
Apr 19, 2022102.17104.35102.17103.96103.918,100
Apr 18, 2022100.52101.0098.9099.7399.6811,700
Apr 14, 2022101.70101.78100.49100.72100.672,300
Apr 13, 2022101.05101.53100.26101.53101.482,400
Apr 12, 2022100.37102.1499.68100.48100.436,500
Apr 11, 2022101.75102.24100.63100.64100.591,700
Apr 08, 2022103.62103.62102.92103.04102.992,900
Apr 07, 2022101.99103.09101.99102.67102.621,800
Apr 06, 2022100.87104.62100.87104.53104.486,900
Apr 05, 2022102.04104.69101.64101.90101.8518,700
Apr 04, 2022104.12104.12101.36102.58102.5331,200
Apr 01, 2022100.28103.73100.28103.73103.684,300
Mar 31, 2022103.20103.20100.11100.12100.072,800
Mar 30, 2022103.03103.03101.74102.37102.329,500
Mar 29, 2022100.72104.2099.98103.91103.8616,400
Mar 28, 202297.0098.1097.0098.0297.9713,600
Mar 25, 202294.4295.9794.4295.9795.922,000
Mar 24, 202292.2693.8391.9793.8393.782,800
Mar 23, 202292.8593.5592.6692.7492.692,500
Mar 22, 202294.3695.1594.3694.6294.571,700
Mar 21, 202294.6994.9093.6994.0994.047,000
Mar 18, 202294.4395.4994.4395.3395.288,800
Mar 17, 202293.0094.7293.0094.5794.522,300
Mar 16, 202291.1791.9990.2791.9991.941,000
Mar 15, 202289.3489.9089.3489.8689.811,600
Mar 14, 202288.6388.6388.6088.6088.55500
Mar 11, 202293.0093.0790.1290.1290.071,800
Mar 10, 202289.4391.6989.3991.6691.611,900
Mar 09, 202290.4792.7190.4791.0891.032,500
Mar 08, 202289.1791.1388.4788.4788.4319,300
Mar 07, 202292.5692.5889.3489.5089.455,100
Mar 04, 202291.3093.1790.5293.1693.114,600
Mar 03, 202291.0692.7090.4892.1492.094,600
Mar 02, 202288.6491.2488.6490.9190.863,200
Mar 01, 202288.3189.1287.1087.7187.6711,700
Feb 28, 202288.8889.3087.2088.3688.324,700
Feb 25, 202289.0591.2187.5991.2191.164,600
Feb 24, 202280.3887.6780.3887.2787.239,000
Feb 23, 202288.6888.6884.0984.1084.0620,100
Feb 22, 202287.3788.2886.4587.1087.0610,200
Feb 18, 202290.1190.1187.7187.9787.935,300
Feb 17, 202289.2890.5688.9088.9788.924,500
Feb 16, 202290.4291.1089.0490.7590.706,900
Feb 15, 202290.5791.0889.9490.2590.203,400
Feb 14, 202290.6091.7488.7289.0889.034,700
Feb 11, 202293.2993.2989.8890.7890.738,000
Feb 10, 202295.8996.8091.7392.7092.655,400
Feb 09, 202296.0197.4395.8897.3097.254,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement