URE - ProShares Ultra Real Estate

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 202037.5738.2935.6136.9036.9012,000
Apr 02, 202036.8838.8236.6738.0738.0731,000
Apr 01, 202039.5539.5536.4637.8437.8467,500
Mar 31, 202045.4245.4241.3743.5243.5232,300
Mar 30, 202044.5346.0742.5045.9545.9528,500
Mar 27, 202041.4646.2641.1844.2444.2437,500
Mar 26, 202039.1644.3539.1644.2144.2146,000
Mar 25, 202035.1542.1634.6738.7138.7163,900
Mar 25, 20200.137 Dividend
Mar 24, 202032.9934.8731.6834.8034.6640,100
Mar 23, 202033.2033.2028.4829.7029.5855,900
Mar 20, 202037.5339.2532.9033.4433.3140,400
Mar 19, 202035.6738.0034.0136.3836.2453,500
Mar 18, 202040.3642.5433.3336.5636.4249,200
Mar 17, 202042.9547.0040.1245.7345.5549,700
Mar 16, 202051.2552.0040.8641.7141.5544,600
Mar 13, 202059.6462.7653.7962.6262.3721,000
Mar 12, 202059.9562.1453.3053.6353.4278,100
Mar 11, 202069.7269.7266.1367.0666.8047,500
Mar 10, 202074.0776.2268.3776.2275.9225,800
Mar 09, 202074.6275.2270.0070.3370.0524,900
Mar 06, 202082.2083.2378.1082.7782.4417,400
Mar 05, 202086.5487.4883.8785.6785.3328,400
Mar 04, 202085.8389.7385.8389.6689.3122,200
Mar 03, 202084.3687.6482.1583.4483.1120,200
Mar 02, 202078.2183.9877.5583.9883.6523,200
Feb 28, 202077.3578.2772.5377.0276.7240,000
Feb 27, 202088.5188.5181.0381.0380.7127,000
Feb 26, 202093.0594.0890.5890.5890.2220,500
Feb 25, 202098.1198.1192.1892.6292.2629,500
Feb 24, 202097.8398.8996.9597.7197.3322,500
Feb 21, 202099.79100.7499.79100.3899.984,700
Feb 20, 202098.15100.0297.71100.0299.636,200
Feb 19, 2020100.32100.8197.9897.9897.593,500
Feb 18, 2020100.90100.9099.52100.3799.976,200
Feb 14, 202098.92100.7098.92100.66100.263,700
Feb 13, 202097.4798.6997.4798.6998.304,100
Feb 12, 202096.3497.8896.0597.5697.183,600
Feb 11, 202094.8897.0194.8895.9995.6112,200
Feb 10, 202093.0594.6293.0594.6094.2319,100
Feb 07, 202092.6893.0392.4192.5892.223,900
Feb 06, 202092.7593.1392.5592.7092.3427,700
Feb 05, 202092.4392.4391.7492.0391.676,700
Feb 04, 202090.8892.6690.3292.0291.664,000
Feb 03, 202090.2491.3489.9889.9889.6310,600
Jan 31, 202091.6791.6789.2989.6889.3312,200
Jan 30, 202091.0591.8791.0591.8791.515,100
Jan 29, 202091.6992.3291.5691.5891.222,700
Jan 28, 202091.9892.5791.9892.3391.972,000
Jan 27, 202091.2191.8391.0091.5191.155,300
Jan 24, 202093.0893.1291.8592.2991.937,800
Jan 23, 202091.8692.7791.8692.7792.4017,200
Jan 22, 202093.1593.3391.3191.5891.227,100
Jan 21, 202091.2692.7991.1092.7292.358,700
Jan 17, 202090.7391.4490.7390.8690.505,400
Jan 16, 202089.6390.7389.6390.7390.377,500
Jan 15, 202088.2589.7388.2589.3689.017,500
Jan 14, 202088.2988.2987.3387.7887.434,200
Jan 13, 202086.9288.5486.9288.5488.1917,500
Jan 10, 202085.2286.7685.1486.6986.353,000
Jan 09, 202085.3785.7385.1885.1884.842,300
Jan 08, 202084.6185.2184.6185.1984.851,300
Jan 07, 202084.6685.1584.1584.7784.443,000
Jan 06, 202086.4287.1685.9886.5686.222,100
Jan 03, 202084.6786.8084.5786.5586.212,900
Jan 02, 202088.0088.0084.6185.1284.7818,300
Dec 31, 201986.4087.4086.2087.4087.0624,100
Dec 30, 201985.6386.1385.2686.1385.795,300
Dec 27, 201985.7386.0285.5186.0285.682,500
Dec 26, 201985.0585.4984.8885.4985.154,400
Dec 24, 201984.3384.9384.3084.7684.431,800
Dec 24, 20190.441 Dividend
Dec 23, 201986.0186.2784.5284.7984.0216,700
Dec 20, 201985.5686.1585.3485.7284.945,000
Dec 19, 201983.4484.6083.3784.5983.824,700
Dec 18, 201981.3583.3681.3583.1082.343,700
Dec 17, 201983.1983.1981.1781.2580.518,200
Dec 16, 201981.8083.0080.9782.6581.907,500
Dec 13, 201981.4882.0080.5981.5580.8111,400
Dec 12, 201983.7684.0681.2581.3480.6017,700
Dec 11, 201985.4185.4183.0883.6482.8817,100
Dec 10, 201986.3786.3784.9885.2384.452,500
Dec 09, 201985.7886.3285.7886.2985.501,200
Dec 06, 201985.5386.5885.5385.9985.218,400
Dec 05, 201985.7085.7084.9285.6384.854,200
Dec 04, 201984.6586.1384.6585.6084.825,500
Dec 03, 201983.6485.0083.6484.8884.118,600
Dec 02, 201986.1186.1183.8783.8783.1127,300
Nov 29, 201987.2387.6086.4886.4885.696,700
Nov 27, 201986.4487.3186.1987.2886.485,800
Nov 26, 201984.8386.6384.8386.6085.818,400
Nov 25, 201984.1284.9884.1284.3783.605,700
Nov 22, 201984.6284.6282.9283.7883.024,800
Nov 21, 201985.8686.0384.4884.4883.7172,600
Nov 20, 201986.9587.0586.2386.8886.093,700
Nov 19, 201986.9687.2386.5186.9086.115,200
Nov 18, 201985.7887.1885.7886.5285.737,100
Nov 15, 201984.6985.6584.6985.6584.875,900
Nov 14, 201983.9184.7583.7084.7583.984,800
Nov 13, 201982.5683.7782.5683.5082.748,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...