Mail

URE - ProShares Ultra Real Estate

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 03, 2020	37.57	38.29	35.61	36.90	36.90	12,000
Apr 02, 2020	36.88	38.82	36.67	38.07	38.07	31,000
Apr 01, 2020	39.55	39.55	36.46	37.84	37.84	67,500
Mar 31, 2020	45.42	45.42	41.37	43.52	43.52	32,300
Mar 30, 2020	44.53	46.07	42.50	45.95	45.95	28,500
Mar 27, 2020	41.46	46.26	41.18	44.24	44.24	37,500
Mar 26, 2020	39.16	44.35	39.16	44.21	44.21	46,000
Mar 25, 2020	35.15	42.16	34.67	38.71	38.71	63,900
Mar 25, 2020	0.137 Dividend
Mar 24, 2020	32.99	34.87	31.68	34.80	34.66	40,100
Mar 23, 2020	33.20	33.20	28.48	29.70	29.58	55,900
Mar 20, 2020	37.53	39.25	32.90	33.44	33.31	40,400
Mar 19, 2020	35.67	38.00	34.01	36.38	36.24	53,500
Mar 18, 2020	40.36	42.54	33.33	36.56	36.42	49,200
Mar 17, 2020	42.95	47.00	40.12	45.73	45.55	49,700
Mar 16, 2020	51.25	52.00	40.86	41.71	41.55	44,600
Mar 13, 2020	59.64	62.76	53.79	62.62	62.37	21,000
Mar 12, 2020	59.95	62.14	53.30	53.63	53.42	78,100
Mar 11, 2020	69.72	69.72	66.13	67.06	66.80	47,500
Mar 10, 2020	74.07	76.22	68.37	76.22	75.92	25,800
Mar 09, 2020	74.62	75.22	70.00	70.33	70.05	24,900
Mar 06, 2020	82.20	83.23	78.10	82.77	82.44	17,400
Mar 05, 2020	86.54	87.48	83.87	85.67	85.33	28,400
Mar 04, 2020	85.83	89.73	85.83	89.66	89.31	22,200
Mar 03, 2020	84.36	87.64	82.15	83.44	83.11	20,200
Mar 02, 2020	78.21	83.98	77.55	83.98	83.65	23,200
Feb 28, 2020	77.35	78.27	72.53	77.02	76.72	40,000
Feb 27, 2020	88.51	88.51	81.03	81.03	80.71	27,000
Feb 26, 2020	93.05	94.08	90.58	90.58	90.22	20,500
Feb 25, 2020	98.11	98.11	92.18	92.62	92.26	29,500
Feb 24, 2020	97.83	98.89	96.95	97.71	97.33	22,500
Feb 21, 2020	99.79	100.74	99.79	100.38	99.98	4,700
Feb 20, 2020	98.15	100.02	97.71	100.02	99.63	6,200
Feb 19, 2020	100.32	100.81	97.98	97.98	97.59	3,500
Feb 18, 2020	100.90	100.90	99.52	100.37	99.97	6,200
Feb 14, 2020	98.92	100.70	98.92	100.66	100.26	3,700
Feb 13, 2020	97.47	98.69	97.47	98.69	98.30	4,100
Feb 12, 2020	96.34	97.88	96.05	97.56	97.18	3,600
Feb 11, 2020	94.88	97.01	94.88	95.99	95.61	12,200
Feb 10, 2020	93.05	94.62	93.05	94.60	94.23	19,100
Feb 07, 2020	92.68	93.03	92.41	92.58	92.22	3,900
Feb 06, 2020	92.75	93.13	92.55	92.70	92.34	27,700
Feb 05, 2020	92.43	92.43	91.74	92.03	91.67	6,700
Feb 04, 2020	90.88	92.66	90.32	92.02	91.66	4,000
Feb 03, 2020	90.24	91.34	89.98	89.98	89.63	10,600
Jan 31, 2020	91.67	91.67	89.29	89.68	89.33	12,200
Jan 30, 2020	91.05	91.87	91.05	91.87	91.51	5,100
Jan 29, 2020	91.69	92.32	91.56	91.58	91.22	2,700
Jan 28, 2020	91.98	92.57	91.98	92.33	91.97	2,000
Jan 27, 2020	91.21	91.83	91.00	91.51	91.15	5,300
Jan 24, 2020	93.08	93.12	91.85	92.29	91.93	7,800
Jan 23, 2020	91.86	92.77	91.86	92.77	92.40	17,200
Jan 22, 2020	93.15	93.33	91.31	91.58	91.22	7,100
Jan 21, 2020	91.26	92.79	91.10	92.72	92.35	8,700
Jan 17, 2020	90.73	91.44	90.73	90.86	90.50	5,400
Jan 16, 2020	89.63	90.73	89.63	90.73	90.37	7,500
Jan 15, 2020	88.25	89.73	88.25	89.36	89.01	7,500
Jan 14, 2020	88.29	88.29	87.33	87.78	87.43	4,200
Jan 13, 2020	86.92	88.54	86.92	88.54	88.19	17,500
Jan 10, 2020	85.22	86.76	85.14	86.69	86.35	3,000
Jan 09, 2020	85.37	85.73	85.18	85.18	84.84	2,300
Jan 08, 2020	84.61	85.21	84.61	85.19	84.85	1,300
Jan 07, 2020	84.66	85.15	84.15	84.77	84.44	3,000
Jan 06, 2020	86.42	87.16	85.98	86.56	86.22	2,100
Jan 03, 2020	84.67	86.80	84.57	86.55	86.21	2,900
Jan 02, 2020	88.00	88.00	84.61	85.12	84.78	18,300
Dec 31, 2019	86.40	87.40	86.20	87.40	87.06	24,100
Dec 30, 2019	85.63	86.13	85.26	86.13	85.79	5,300
Dec 27, 2019	85.73	86.02	85.51	86.02	85.68	2,500
Dec 26, 2019	85.05	85.49	84.88	85.49	85.15	4,400
Dec 24, 2019	84.33	84.93	84.30	84.76	84.43	1,800
Dec 24, 2019	0.441 Dividend
Dec 23, 2019	86.01	86.27	84.52	84.79	84.02	16,700
Dec 20, 2019	85.56	86.15	85.34	85.72	84.94	5,000
Dec 19, 2019	83.44	84.60	83.37	84.59	83.82	4,700
Dec 18, 2019	81.35	83.36	81.35	83.10	82.34	3,700
Dec 17, 2019	83.19	83.19	81.17	81.25	80.51	8,200
Dec 16, 2019	81.80	83.00	80.97	82.65	81.90	7,500
Dec 13, 2019	81.48	82.00	80.59	81.55	80.81	11,400
Dec 12, 2019	83.76	84.06	81.25	81.34	80.60	17,700
Dec 11, 2019	85.41	85.41	83.08	83.64	82.88	17,100
Dec 10, 2019	86.37	86.37	84.98	85.23	84.45	2,500
Dec 09, 2019	85.78	86.32	85.78	86.29	85.50	1,200
Dec 06, 2019	85.53	86.58	85.53	85.99	85.21	8,400
Dec 05, 2019	85.70	85.70	84.92	85.63	84.85	4,200
Dec 04, 2019	84.65	86.13	84.65	85.60	84.82	5,500
Dec 03, 2019	83.64	85.00	83.64	84.88	84.11	8,600
Dec 02, 2019	86.11	86.11	83.87	83.87	83.11	27,300
Nov 29, 2019	87.23	87.60	86.48	86.48	85.69	6,700
Nov 27, 2019	86.44	87.31	86.19	87.28	86.48	5,800
Nov 26, 2019	84.83	86.63	84.83	86.60	85.81	8,400
Nov 25, 2019	84.12	84.98	84.12	84.37	83.60	5,700
Nov 22, 2019	84.62	84.62	82.92	83.78	83.02	4,800
Nov 21, 2019	85.86	86.03	84.48	84.48	83.71	72,600
Nov 20, 2019	86.95	87.05	86.23	86.88	86.09	3,700
Nov 19, 2019	86.96	87.23	86.51	86.90	86.11	5,200
Nov 18, 2019	85.78	87.18	85.78	86.52	85.73	7,100
Nov 15, 2019	84.69	85.65	84.69	85.65	84.87	5,900
Nov 14, 2019	83.91	84.75	83.70	84.75	83.98	4,800
Nov 13, 2019	82.56	83.77	82.56	83.50	82.74	8,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...