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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2021	89.70	90.05	87.60	87.64	87.64	8,200
Jun 17, 2021	89.70	90.51	89.24	90.33	90.33	28,800
Jun 16, 2021	91.92	92.63	90.23	90.23	90.23	14,900
Jun 15, 2021	93.58	93.58	91.70	91.70	91.70	8,900
Jun 14, 2021	93.58	93.75	92.76	93.68	93.68	10,500
Jun 11, 2021	92.95	93.02	92.13	92.93	92.93	26,200
Jun 10, 2021	92.83	93.99	92.27	93.79	93.79	9,800
Jun 09, 2021	92.38	93.00	92.19	92.26	92.26	10,200
Jun 08, 2021	91.49	92.38	90.78	92.00	92.00	15,400
Jun 07, 2021	89.81	91.35	89.81	90.75	90.75	36,200
Jun 04, 2021	88.84	89.38	88.53	89.16	89.16	6,900
Jun 03, 2021	89.15	89.15	88.21	89.04	89.04	3,600
Jun 02, 2021	88.26	89.46	87.70	89.46	89.46	11,500
Jun 01, 2021	85.79	87.33	84.96	87.31	87.31	38,600
May 28, 2021	84.14	84.98	84.14	84.73	84.73	6,100
May 27, 2021	84.15	84.19	83.49	83.49	83.49	3,500
May 26, 2021	84.00	84.93	83.72	84.01	84.01	3,800
May 25, 2021	83.77	84.14	83.20	83.72	83.72	10,000
May 24, 2021	82.10	84.00	82.10	83.46	83.46	36,600
May 21, 2021	82.20	82.20	81.27	81.57	81.57	2,500
May 20, 2021	80.04	81.74	80.04	81.72	81.72	4,400
May 19, 2021	78.91	79.93	78.27	79.93	79.93	7,100
May 18, 2021	79.99	81.11	79.38	80.37	80.37	4,000
May 17, 2021	80.02	80.30	79.57	80.10	80.10	23,400
May 14, 2021	79.80	80.34	79.78	80.07	80.07	3,400
May 13, 2021	76.87	79.12	76.83	78.47	78.47	13,000
May 12, 2021	79.53	79.79	76.37	76.44	76.44	15,200
May 11, 2021	79.89	80.55	79.05	80.29	80.29	13,800
May 10, 2021	82.60	84.00	82.30	82.30	82.30	17,200
May 07, 2021	80.14	82.09	80.14	82.07	82.07	4,600
May 06, 2021	79.42	79.84	79.00	79.83	79.83	1,900
May 05, 2021	81.40	81.40	78.65	79.19	79.19	59,800
May 04, 2021	82.35	83.00	80.87	81.65	81.65	7,000
May 03, 2021	84.00	84.00	82.44	82.71	82.71	50,300
Apr 30, 2021	82.13	83.45	81.88	83.43	83.43	66,400
Apr 29, 2021	81.96	82.79	81.82	82.42	82.42	7,700
Apr 28, 2021	82.19	82.19	81.07	81.07	81.07	3,500
Apr 27, 2021	82.29	82.29	81.75	81.88	81.88	8,000
Apr 26, 2021	82.00	82.67	81.54	81.73	81.73	9,400
Apr 23, 2021	80.76	81.67	80.76	81.65	81.65	27,000
Apr 22, 2021	81.34	81.88	80.66	80.77	80.77	11,500
Apr 21, 2021	80.47	81.44	80.28	81.42	81.42	51,000
Apr 20, 2021	78.83	80.51	78.83	80.49	80.49	7,200
Apr 19, 2021	78.60	78.84	77.84	78.84	78.84	20,600
Apr 16, 2021	78.39	78.89	78.05	78.54	78.54	4,700
Apr 15, 2021	76.64	78.14	76.64	78.14	78.14	5,900
Apr 14, 2021	76.23	76.23	75.43	75.43	75.43	2,000
Apr 13, 2021	75.06	76.50	75.06	76.47	76.47	3,700
Apr 12, 2021	74.71	75.42	74.69	75.42	75.42	2,800
Apr 09, 2021	74.97	74.97	74.44	74.71	74.71	2,500
Apr 08, 2021	75.21	75.59	74.63	74.63	74.63	6,500
Apr 07, 2021	74.77	75.45	73.96	75.11	75.11	24,400
Apr 06, 2021	75.00	75.00	74.37	74.98	74.98	9,300
Apr 05, 2021	75.06	75.06	73.25	74.66	74.66	39,400
Apr 01, 2021	72.12	73.99	71.95	73.99	73.99	7,200
Mar 31, 2021	72.51	72.76	71.21	71.35	71.35	8,100
Mar 30, 2021	72.18	72.54	71.87	71.88	71.88	5,300
Mar 29, 2021	72.04	72.88	71.10	72.33	72.33	20,600
Mar 26, 2021	70.89	72.65	70.87	72.65	72.65	3,700
Mar 25, 2021	68.88	70.00	68.88	69.79	69.79	7,100
Mar 24, 2021	69.81	70.14	68.75	68.75	68.75	4,700
Mar 23, 2021	69.40	70.25	68.78	69.34	69.34	6,000
Mar 22, 2021	68.32	69.22	68.32	69.17	69.17	11,100
Mar 19, 2021	69.76	69.97	67.96	67.96	67.96	9,200
Mar 18, 2021	70.06	70.28	69.18	69.75	69.75	12,100
Mar 17, 2021	70.40	70.84	69.57	70.84	70.84	12,600
Mar 16, 2021	71.56	71.58	70.27	70.95	70.95	33,200
Mar 15, 2021	69.70	71.59	69.00	71.28	71.28	26,400
Mar 12, 2021	66.65	69.17	66.65	69.17	69.17	13,300
Mar 11, 2021	65.95	67.91	65.95	67.02	67.02	12,500
Mar 10, 2021	64.90	66.01	64.58	65.60	65.60	7,600
Mar 09, 2021	64.69	65.38	64.41	64.41	64.41	5,700
Mar 08, 2021	62.69	64.66	62.69	63.53	63.53	4,800
Mar 05, 2021	62.20	62.79	59.68	62.60	62.60	7,100
Mar 04, 2021	62.64	62.82	60.00	61.10	61.10	15,400
Mar 03, 2021	63.42	63.56	62.25	62.30	62.30	16,000
Mar 02, 2021	64.70	64.70	62.92	63.66	63.66	7,800
Mar 01, 2021	65.70	66.10	64.52	64.52	64.52	3,800
Feb 26, 2021	66.00	66.01	64.06	64.06	64.06	11,600
Feb 25, 2021	68.62	69.02	65.46	66.26	66.26	4,600
Feb 24, 2021	68.22	68.85	68.19	68.45	68.45	4,700
Feb 23, 2021	67.96	67.96	67.25	67.64	67.64	8,000
Feb 22, 2021	65.93	67.41	65.71	66.96	66.96	6,300
Feb 19, 2021	66.47	67.02	66.18	66.27	66.27	4,400
Feb 18, 2021	65.61	65.77	65.46	65.67	65.67	3,400
Feb 17, 2021	65.74	66.16	65.50	66.16	66.16	4,000
Feb 16, 2021	66.16	66.22	65.63	66.22	66.22	3,400
Feb 12, 2021	67.36	67.53	66.93	67.53	67.53	3,500
Feb 11, 2021	67.73	68.00	67.11	67.43	67.43	3,000
Feb 10, 2021	67.37	68.00	67.00	67.38	67.38	9,000
Feb 09, 2021	66.65	66.65	66.09	66.62	66.62	4,500
Feb 08, 2021	66.23	66.23	65.33	66.12	66.12	4,400
Feb 05, 2021	65.98	66.17	65.50	65.82	65.82	3,300
Feb 04, 2021	64.64	66.01	64.64	65.33	65.33	4,400
Feb 03, 2021	65.31	65.31	63.21	64.70	64.70	9,000
Feb 02, 2021	65.35	65.51	64.55	65.09	65.09	4,600
Feb 01, 2021	62.59	64.48	61.42	64.47	64.47	10,900
Jan 29, 2021	61.32	63.31	61.09	61.68	61.68	8,700
Jan 28, 2021	62.63	64.05	62.36	62.96	62.96	7,000
Jan 27, 2021	63.10	64.13	61.71	62.24	62.24	11,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,141.25-12.25(-0.29%)

Dow Futures33,033.00-122.00(-0.37%)

Nasdaq Futures14,017.50-17.50(-0.12%)

ProShares Ultra Real Estate (URE)

S&P Futures
4,141.25
-12.25(-0.29%)

Dow Futures
33,033.00
-122.00(-0.37%)

Nasdaq Futures
14,017.50
-17.50(-0.12%)