ProShares Ultra Real Estate (URE)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

73.63

+2.46

(+3.46%)

At close: 03:58PM EDT

73.42

-0.21

(-0.29%)

After hours:

04:04PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	72.36	73.70	71.61	73.63	73.63	5,100
Jun 30, 2022	69.77	72.70	69.77	71.17	71.17	5,200
Jun 29, 2022	69.90	71.44	69.84	71.44	71.44	7,400
Jun 28, 2022	75.61	75.76	72.26	72.26	72.26	4,000
Jun 27, 2022	74.42	75.62	73.77	73.97	73.97	2,100
Jun 24, 2022	72.25	74.43	72.16	74.37	74.37	4,900
Jun 23, 2022	70.30	71.67	69.75	71.28	71.28	4,600
Jun 22, 2022	68.62	70.24	68.59	68.66	68.66	5,500
Jun 22, 2022	0.034 Dividend
Jun 21, 2022	66.96	67.92	66.23	66.85	66.82	18,500
Jun 17, 2022	65.76	65.76	64.27	64.87	64.84	14,700
Jun 16, 2022	64.32	65.04	63.47	63.63	63.60	3,100
Jun 15, 2022	65.05	67.88	65.05	67.07	67.04	19,600
Jun 14, 2022	64.67	64.89	63.50	64.16	64.13	17,400
Jun 13, 2022	69.80	69.80	65.02	65.25	65.22	29,200
Jun 10, 2022	73.79	74.87	72.52	72.52	72.48	12,900
Jun 09, 2022	78.82	79.21	75.85	75.85	75.81	12,600
Jun 08, 2022	81.15	81.65	79.23	79.37	79.33	2,300
Jun 07, 2022	80.16	83.22	79.71	83.22	83.18	6,500
Jun 06, 2022	82.45	82.58	80.88	80.91	80.87	26,800
Jun 03, 2022	82.09	82.61	81.62	81.62	81.58	1,300
Jun 02, 2022	79.96	83.67	79.96	83.65	83.61	1,300
Jun 01, 2022	81.67	81.83	79.70	81.54	81.50	9,200
May 31, 2022	82.51	83.46	82.51	82.84	82.80	2,400
May 27, 2022	81.83	84.94	81.83	84.80	84.76	2,400
May 26, 2022	81.70	81.70	80.69	80.69	80.65	3,800
May 25, 2022	79.34	80.83	78.77	80.47	80.43	2,400
May 24, 2022	76.38	79.41	76.38	79.15	79.11	1,700
May 23, 2022	76.87	77.76	76.87	77.76	77.72	900
May 20, 2022	75.59	76.09	74.15	76.02	75.98	3,500
May 19, 2022	75.98	75.98	74.89	74.89	74.85	2,200
May 18, 2022	75.40	75.62	75.16	75.16	75.12	900
May 17, 2022	78.38	79.72	78.38	79.72	79.68	2,300
May 16, 2022	77.95	79.37	77.93	77.96	77.92	16,400
May 13, 2022	75.75	79.16	75.75	79.16	79.12	6,200
May 12, 2022	73.84	75.13	73.50	75.13	75.09	6,100
May 11, 2022	76.49	76.49	74.02	74.02	73.98	3,300
May 10, 2022	78.88	79.45	73.87	74.44	74.40	5,400
May 09, 2022	83.69	83.69	77.13	77.29	77.25	9,500
May 06, 2022	85.61	85.94	83.20	84.62	84.58	4,200
May 05, 2022	87.30	87.30	86.54	86.58	86.54	1,600
May 04, 2022	89.18	91.93	87.21	91.55	91.50	8,800
May 03, 2022	87.65	90.24	87.00	89.65	89.60	3,000
May 02, 2022	91.43	92.34	83.90	87.23	87.19	21,200
Apr 29, 2022	98.95	98.95	91.07	91.08	91.03	12,000
Apr 28, 2022	98.05	101.36	96.58	100.65	100.60	3,700
Apr 27, 2022	99.10	100.04	97.07	97.30	97.25	4,500
Apr 26, 2022	101.79	101.79	98.41	98.41	98.36	2,400
Apr 25, 2022	101.40	101.79	98.97	101.79	101.74	3,700
Apr 22, 2022	104.53	104.75	102.43	102.44	102.39	3,600
Apr 21, 2022	108.32	108.44	105.83	106.20	106.15	3,700
Apr 20, 2022	105.00	107.83	105.00	107.68	107.63	10,200
Apr 19, 2022	102.17	104.35	102.17	103.96	103.91	8,100
Apr 18, 2022	100.52	101.00	98.90	99.73	99.68	11,700
Apr 14, 2022	101.70	101.78	100.49	100.72	100.67	2,300
Apr 13, 2022	101.05	101.53	100.26	101.53	101.48	2,400
Apr 12, 2022	100.37	102.14	99.68	100.48	100.43	6,500
Apr 11, 2022	101.75	102.24	100.63	100.64	100.59	1,700
Apr 08, 2022	103.62	103.62	102.92	103.04	102.99	2,900
Apr 07, 2022	101.99	103.09	101.99	102.67	102.62	1,800
Apr 06, 2022	100.87	104.62	100.87	104.53	104.48	6,900
Apr 05, 2022	102.04	104.69	101.64	101.90	101.85	18,700
Apr 04, 2022	104.12	104.12	101.36	102.58	102.53	31,200
Apr 01, 2022	100.28	103.73	100.28	103.73	103.68	4,300
Mar 31, 2022	103.20	103.20	100.11	100.12	100.07	2,800
Mar 30, 2022	103.03	103.03	101.74	102.37	102.32	9,500
Mar 29, 2022	100.72	104.20	99.98	103.91	103.86	16,400
Mar 28, 2022	97.00	98.10	97.00	98.02	97.97	13,600
Mar 25, 2022	94.42	95.97	94.42	95.97	95.92	2,000
Mar 24, 2022	92.26	93.83	91.97	93.83	93.78	2,800
Mar 23, 2022	92.85	93.55	92.66	92.74	92.69	2,500
Mar 22, 2022	94.36	95.15	94.36	94.62	94.57	1,700
Mar 21, 2022	94.69	94.90	93.69	94.09	94.04	7,000
Mar 18, 2022	94.43	95.49	94.43	95.33	95.28	8,800
Mar 17, 2022	93.00	94.72	93.00	94.57	94.52	2,300
Mar 16, 2022	91.17	91.99	90.27	91.99	91.94	1,000
Mar 15, 2022	89.34	89.90	89.34	89.86	89.81	1,600
Mar 14, 2022	88.63	88.63	88.60	88.60	88.55	500
Mar 11, 2022	93.00	93.07	90.12	90.12	90.07	1,800
Mar 10, 2022	89.43	91.69	89.39	91.66	91.61	1,900
Mar 09, 2022	90.47	92.71	90.47	91.08	91.03	2,500
Mar 08, 2022	89.17	91.13	88.47	88.47	88.43	19,300
Mar 07, 2022	92.56	92.58	89.34	89.50	89.45	5,100
Mar 04, 2022	91.30	93.17	90.52	93.16	93.11	4,600
Mar 03, 2022	91.06	92.70	90.48	92.14	92.09	4,600
Mar 02, 2022	88.64	91.24	88.64	90.91	90.86	3,200
Mar 01, 2022	88.31	89.12	87.10	87.71	87.67	11,700
Feb 28, 2022	88.88	89.30	87.20	88.36	88.32	4,700
Feb 25, 2022	89.05	91.21	87.59	91.21	91.16	4,600
Feb 24, 2022	80.38	87.67	80.38	87.27	87.23	9,000
Feb 23, 2022	88.68	88.68	84.09	84.10	84.06	20,100
Feb 22, 2022	87.37	88.28	86.45	87.10	87.06	10,200
Feb 18, 2022	90.11	90.11	87.71	87.97	87.93	5,300
Feb 17, 2022	89.28	90.56	88.90	88.97	88.92	4,500
Feb 16, 2022	90.42	91.10	89.04	90.75	90.70	6,900
Feb 15, 2022	90.57	91.08	89.94	90.25	90.20	3,400
Feb 14, 2022	90.60	91.74	88.72	89.08	89.03	4,700
Feb 11, 2022	93.29	93.29	89.88	90.78	90.73	8,000
Feb 10, 2022	95.89	96.80	91.73	92.70	92.65	5,400
Feb 09, 2022	96.01	97.43	95.88	97.30	97.25	4,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,825.33+39.95(+1.06%)

Dow 3031,097.26+321.83(+1.05%)

Nasdaq11,127.84+99.11(+0.90%)

Russell 20001,727.76+19.77(+1.16%)

Crude Oil108.46+2.70(+2.55%)

Gold1,812.90+5.60(+0.31%)

ProShares Ultra Real Estate (URE)

S&P 500
3,825.33
+39.95(+1.06%)

Dow 30
31,097.26
+321.83(+1.05%)

Nasdaq
11,127.84
+99.11(+0.90%)

Russell 2000
1,727.76
+19.77(+1.16%)

Crude Oil
108.46
+2.70(+2.55%)

Gold
1,812.90
+5.60(+0.31%)