U.S. markets closed

ProShares Ultra Real Estate (URE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
87.64-2.69 (-2.98%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202189.7090.0587.6087.6487.648,200
Jun 17, 202189.7090.5189.2490.3390.3328,800
Jun 16, 202191.9292.6390.2390.2390.2314,900
Jun 15, 202193.5893.5891.7091.7091.708,900
Jun 14, 202193.5893.7592.7693.6893.6810,500
Jun 11, 202192.9593.0292.1392.9392.9326,200
Jun 10, 202192.8393.9992.2793.7993.799,800
Jun 09, 202192.3893.0092.1992.2692.2610,200
Jun 08, 202191.4992.3890.7892.0092.0015,400
Jun 07, 202189.8191.3589.8190.7590.7536,200
Jun 04, 202188.8489.3888.5389.1689.166,900
Jun 03, 202189.1589.1588.2189.0489.043,600
Jun 02, 202188.2689.4687.7089.4689.4611,500
Jun 01, 202185.7987.3384.9687.3187.3138,600
May 28, 202184.1484.9884.1484.7384.736,100
May 27, 202184.1584.1983.4983.4983.493,500
May 26, 202184.0084.9383.7284.0184.013,800
May 25, 202183.7784.1483.2083.7283.7210,000
May 24, 202182.1084.0082.1083.4683.4636,600
May 21, 202182.2082.2081.2781.5781.572,500
May 20, 202180.0481.7480.0481.7281.724,400
May 19, 202178.9179.9378.2779.9379.937,100
May 18, 202179.9981.1179.3880.3780.374,000
May 17, 202180.0280.3079.5780.1080.1023,400
May 14, 202179.8080.3479.7880.0780.073,400
May 13, 202176.8779.1276.8378.4778.4713,000
May 12, 202179.5379.7976.3776.4476.4415,200
May 11, 202179.8980.5579.0580.2980.2913,800
May 10, 202182.6084.0082.3082.3082.3017,200
May 07, 202180.1482.0980.1482.0782.074,600
May 06, 202179.4279.8479.0079.8379.831,900
May 05, 202181.4081.4078.6579.1979.1959,800
May 04, 202182.3583.0080.8781.6581.657,000
May 03, 202184.0084.0082.4482.7182.7150,300
Apr 30, 202182.1383.4581.8883.4383.4366,400
Apr 29, 202181.9682.7981.8282.4282.427,700
Apr 28, 202182.1982.1981.0781.0781.073,500
Apr 27, 202182.2982.2981.7581.8881.888,000
Apr 26, 202182.0082.6781.5481.7381.739,400
Apr 23, 202180.7681.6780.7681.6581.6527,000
Apr 22, 202181.3481.8880.6680.7780.7711,500
Apr 21, 202180.4781.4480.2881.4281.4251,000
Apr 20, 202178.8380.5178.8380.4980.497,200
Apr 19, 202178.6078.8477.8478.8478.8420,600
Apr 16, 202178.3978.8978.0578.5478.544,700
Apr 15, 202176.6478.1476.6478.1478.145,900
Apr 14, 202176.2376.2375.4375.4375.432,000
Apr 13, 202175.0676.5075.0676.4776.473,700
Apr 12, 202174.7175.4274.6975.4275.422,800
Apr 09, 202174.9774.9774.4474.7174.712,500
Apr 08, 202175.2175.5974.6374.6374.636,500
Apr 07, 202174.7775.4573.9675.1175.1124,400
Apr 06, 202175.0075.0074.3774.9874.989,300
Apr 05, 202175.0675.0673.2574.6674.6639,400
Apr 01, 202172.1273.9971.9573.9973.997,200
Mar 31, 202172.5172.7671.2171.3571.358,100
Mar 30, 202172.1872.5471.8771.8871.885,300
Mar 29, 202172.0472.8871.1072.3372.3320,600
Mar 26, 202170.8972.6570.8772.6572.653,700
Mar 25, 202168.8870.0068.8869.7969.797,100
Mar 24, 202169.8170.1468.7568.7568.754,700
Mar 23, 202169.4070.2568.7869.3469.346,000
Mar 22, 202168.3269.2268.3269.1769.1711,100
Mar 19, 202169.7669.9767.9667.9667.969,200
Mar 18, 202170.0670.2869.1869.7569.7512,100
Mar 17, 202170.4070.8469.5770.8470.8412,600
Mar 16, 202171.5671.5870.2770.9570.9533,200
Mar 15, 202169.7071.5969.0071.2871.2826,400
Mar 12, 202166.6569.1766.6569.1769.1713,300
Mar 11, 202165.9567.9165.9567.0267.0212,500
Mar 10, 202164.9066.0164.5865.6065.607,600
Mar 09, 202164.6965.3864.4164.4164.415,700
Mar 08, 202162.6964.6662.6963.5363.534,800
Mar 05, 202162.2062.7959.6862.6062.607,100
Mar 04, 202162.6462.8260.0061.1061.1015,400
Mar 03, 202163.4263.5662.2562.3062.3016,000
Mar 02, 202164.7064.7062.9263.6663.667,800
Mar 01, 202165.7066.1064.5264.5264.523,800
Feb 26, 202166.0066.0164.0664.0664.0611,600
Feb 25, 202168.6269.0265.4666.2666.264,600
Feb 24, 202168.2268.8568.1968.4568.454,700
Feb 23, 202167.9667.9667.2567.6467.648,000
Feb 22, 202165.9367.4165.7166.9666.966,300
Feb 19, 202166.4767.0266.1866.2766.274,400
Feb 18, 202165.6165.7765.4665.6765.673,400
Feb 17, 202165.7466.1665.5066.1666.164,000
Feb 16, 202166.1666.2265.6366.2266.223,400
Feb 12, 202167.3667.5366.9367.5367.533,500
Feb 11, 202167.7368.0067.1167.4367.433,000
Feb 10, 202167.3768.0067.0067.3867.389,000
Feb 09, 202166.6566.6566.0966.6266.624,500
Feb 08, 202166.2366.2365.3366.1266.124,400
Feb 05, 202165.9866.1765.5065.8265.823,300
Feb 04, 202164.6466.0164.6465.3365.334,400
Feb 03, 202165.3165.3163.2164.7064.709,000
Feb 02, 202165.3565.5164.5565.0965.094,600
Feb 01, 202162.5964.4861.4264.4764.4710,900
Jan 29, 202161.3263.3161.0961.6861.688,700
Jan 28, 202162.6364.0562.3662.9662.967,000
Jan 27, 202163.1064.1361.7162.2462.2411,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...