ProShares Ultra Real Estate (URE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 02:46PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 50.97 | 52.41 | 50.97 | 52.28 | 52.28 | 600 |
| May 01, 2024 | 50.80 | 51.08 | 50.77 | 50.99 | 50.99 | 2,100 |
| Apr 30, 2024 | 51.54 | 51.78 | 50.82 | 50.82 | 50.82 | 2,500 |
| Apr 29, 2024 | 51.94 | 52.70 | 51.94 | 52.70 | 52.70 | 800 |
| Apr 26, 2024 | 52.50 | 52.50 | 51.72 | 51.72 | 51.72 | 2,600 |
| Apr 25, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 600 |
| Apr 24, 2024 | 51.82 | 52.31 | 51.82 | 52.31 | 52.31 | 500 |
| Apr 23, 2024 | 51.87 | 52.16 | 51.70 | 51.80 | 51.80 | 1,200 |
| Apr 22, 2024 | 50.41 | 51.12 | 50.41 | 50.96 | 50.96 | 2,500 |
| Apr 19, 2024 | 50.00 | 50.11 | 50.00 | 50.11 | 50.11 | 400 |
| Apr 18, 2024 | 49.68 | 49.79 | 49.68 | 49.73 | 49.73 | 600 |
| Apr 17, 2024 | 50.04 | 50.16 | 49.86 | 49.86 | 49.86 | 2,100 |
| Apr 16, 2024 | 52.25 | 52.25 | 50.48 | 50.67 | 50.67 | 6,700 |
| Apr 15, 2024 | 54.40 | 54.63 | 51.83 | 52.25 | 52.25 | 29,800 |
| Apr 12, 2024 | 54.56 | 54.56 | 54.01 | 54.01 | 54.01 | 900 |
| Apr 11, 2024 | 55.83 | 55.83 | 54.67 | 55.31 | 55.31 | 1,500 |
| Apr 10, 2024 | 56.54 | 56.68 | 54.79 | 55.19 | 55.19 | 7,400 |
| Apr 09, 2024 | 59.29 | 59.98 | 59.29 | 59.98 | 59.98 | 1,900 |
| Apr 08, 2024 | 58.30 | 58.49 | 58.30 | 58.49 | 58.49 | 23,000 |
| Apr 05, 2024 | 56.93 | 57.72 | 56.93 | 57.72 | 57.72 | 2,000 |
| Apr 04, 2024 | 58.70 | 58.70 | 57.02 | 57.02 | 57.02 | 700 |
| Apr 03, 2024 | 57.57 | 57.91 | 57.57 | 57.91 | 57.91 | 600 |
| Apr 02, 2024 | 57.78 | 57.80 | 57.65 | 57.78 | 57.78 | 1,700 |
| Apr 01, 2024 | 61.96 | 61.96 | 59.05 | 59.19 | 59.19 | 50,000 |
| Mar 28, 2024 | 60.61 | 61.43 | 60.61 | 61.22 | 61.22 | 4,600 |
| Mar 27, 2024 | 58.38 | 60.33 | 58.38 | 60.33 | 60.33 | 600 |
| Mar 26, 2024 | 58.05 | 58.20 | 57.51 | 57.51 | 57.51 | 1,500 |
| Mar 25, 2024 | 58.39 | 58.39 | 58.12 | 58.12 | 58.12 | 800 |
| Mar 22, 2024 | 58.54 | 58.67 | 58.50 | 58.67 | 58.67 | 3,600 |
| Mar 21, 2024 | 59.95 | 60.47 | 59.57 | 60.01 | 60.01 | 4,500 |
| Mar 20, 2024 | 58.65 | 59.65 | 58.62 | 59.50 | 59.50 | 1,500 |
| Mar 20, 2024 | 0.041 Dividend | |||||
| Mar 19, 2024 | 59.02 | 59.15 | 58.90 | 59.15 | 59.11 | 3,700 |
| Mar 18, 2024 | 59.37 | 59.76 | 58.98 | 59.03 | 58.99 | 38,900 |
| Mar 15, 2024 | 58.25 | 59.29 | 58.23 | 59.19 | 59.15 | 2,400 |
| Mar 14, 2024 | 60.42 | 60.42 | 58.40 | 59.21 | 59.17 | 4,500 |
| Mar 13, 2024 | 61.84 | 61.93 | 60.76 | 60.89 | 60.85 | 5,700 |
| Mar 12, 2024 | 61.98 | 61.98 | 61.65 | 61.81 | 61.77 | 4,000 |
| Mar 11, 2024 | 62.75 | 62.75 | 61.56 | 62.12 | 62.08 | 4,500 |
| Mar 08, 2024 | 62.65 | 62.88 | 62.35 | 62.74 | 62.70 | 4,500 |
| Mar 07, 2024 | 61.78 | 61.78 | 60.77 | 61.36 | 61.32 | 2,700 |
| Mar 06, 2024 | 61.29 | 61.50 | 60.93 | 61.36 | 61.32 | 22,500 |
| Mar 05, 2024 | 61.98 | 62.49 | 60.72 | 60.78 | 60.74 | 2,000 |
| Mar 04, 2024 | 60.97 | 62.28 | 59.93 | 62.20 | 62.16 | 10,200 |
| Mar 01, 2024 | 59.57 | 60.85 | 58.80 | 60.85 | 60.81 | 13,100 |
| Feb 29, 2024 | 59.43 | 60.24 | 59.08 | 59.62 | 59.58 | 4,300 |
| Feb 28, 2024 | 58.05 | 58.68 | 58.04 | 58.60 | 58.56 | 1,000 |
| Feb 27, 2024 | 57.19 | 57.50 | 57.17 | 57.22 | 57.18 | 2,500 |
| Feb 26, 2024 | 58.78 | 58.78 | 57.09 | 57.18 | 57.14 | 4,100 |
| Feb 23, 2024 | 58.70 | 59.03 | 58.48 | 58.48 | 58.44 | 3,100 |
| Feb 22, 2024 | 58.23 | 58.45 | 58.23 | 58.26 | 58.22 | 2,500 |
| Feb 21, 2024 | 57.70 | 58.19 | 57.50 | 58.12 | 58.08 | 18,200 |
| Feb 20, 2024 | 57.56 | 57.65 | 56.85 | 57.11 | 57.07 | 3,200 |
| Feb 16, 2024 | 56.93 | 57.89 | 56.93 | 57.42 | 57.38 | 2,300 |
| Feb 15, 2024 | 58.03 | 58.62 | 57.92 | 58.61 | 58.57 | 6,500 |
| Feb 14, 2024 | 55.95 | 56.28 | 55.67 | 56.01 | 55.97 | 4,600 |
| Feb 13, 2024 | 55.75 | 55.75 | 54.09 | 55.23 | 55.19 | 1,800 |
| Feb 12, 2024 | 57.45 | 58.08 | 57.40 | 57.40 | 57.36 | 2,300 |
| Feb 09, 2024 | 57.07 | 57.71 | 56.74 | 57.71 | 57.67 | 4,000 |
| Feb 08, 2024 | 56.76 | 57.46 | 56.72 | 57.46 | 57.42 | 12,000 |
| Feb 07, 2024 | 57.01 | 57.48 | 56.86 | 56.88 | 56.84 | 8,200 |
| Feb 06, 2024 | 55.16 | 57.00 | 55.16 | 57.00 | 56.96 | 21,400 |
| Feb 05, 2024 | 56.06 | 56.06 | 55.22 | 55.26 | 55.22 | 4,700 |
| Feb 02, 2024 | 58.28 | 58.28 | 56.24 | 57.75 | 57.71 | 3,000 |
| Feb 01, 2024 | 57.47 | 59.07 | 56.59 | 59.07 | 59.03 | 4,300 |
| Jan 31, 2024 | 57.70 | 59.12 | 57.00 | 57.06 | 57.02 | 4,000 |
| Jan 30, 2024 | 58.63 | 58.97 | 58.04 | 58.04 | 58.00 | 1,200 |
| Jan 29, 2024 | 58.13 | 59.10 | 58.13 | 59.03 | 58.99 | 4,300 |
| Jan 26, 2024 | 58.77 | 58.77 | 58.29 | 58.30 | 58.26 | 1,500 |
| Jan 25, 2024 | 58.60 | 58.72 | 58.34 | 58.72 | 58.68 | 1,000 |
| Jan 24, 2024 | 59.75 | 59.75 | 57.30 | 57.30 | 57.26 | 2,700 |
| Jan 23, 2024 | 59.15 | 59.15 | 59.06 | 59.06 | 59.02 | 1,100 |
| Jan 22, 2024 | 59.95 | 60.47 | 59.49 | 59.69 | 59.65 | 7,100 |
| Jan 19, 2024 | 58.08 | 59.05 | 57.89 | 59.05 | 59.01 | 10,200 |
| Jan 18, 2024 | 57.33 | 57.95 | 57.33 | 57.95 | 57.91 | 1,200 |
| Jan 17, 2024 | 59.54 | 60.05 | 57.60 | 58.74 | 58.70 | 1,700 |
| Jan 16, 2024 | 60.84 | 61.51 | 60.67 | 60.91 | 60.87 | 3,400 |
| Jan 12, 2024 | 61.55 | 61.81 | 61.55 | 61.79 | 61.75 | 1,100 |
| Jan 11, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.82 | 400 |
| Jan 10, 2024 | 62.00 | 62.00 | 61.88 | 61.94 | 61.90 | 1,900 |
| Jan 09, 2024 | 61.81 | 62.37 | 61.76 | 61.89 | 61.85 | 700 |
| Jan 08, 2024 | 60.63 | 62.81 | 60.63 | 62.81 | 62.77 | 3,100 |
| Jan 05, 2024 | 61.70 | 61.70 | 60.51 | 61.13 | 61.09 | 3,300 |
| Jan 04, 2024 | 61.51 | 61.99 | 61.15 | 61.36 | 61.32 | 3,900 |
| Jan 03, 2024 | 63.00 | 63.05 | 61.50 | 61.56 | 61.52 | 6,700 |
| Jan 02, 2024 | 63.30 | 64.67 | 63.23 | 64.67 | 64.63 | 38,700 |
| Dec 29, 2023 | 64.53 | 64.57 | 63.62 | 63.62 | 63.58 | 4,600 |
| Dec 28, 2023 | 64.21 | 64.84 | 64.06 | 64.84 | 64.80 | 2,000 |
| Dec 27, 2023 | 63.96 | 64.21 | 63.72 | 64.09 | 64.05 | 3,900 |
| Dec 26, 2023 | 62.60 | 63.80 | 62.60 | 63.51 | 63.47 | 3,200 |
| Dec 22, 2023 | 62.88 | 63.37 | 62.32 | 62.60 | 62.56 | 6,900 |
| Dec 21, 2023 | 62.47 | 62.47 | 61.14 | 62.07 | 62.03 | 4,800 |
| Dec 20, 2023 | 62.79 | 63.25 | 61.33 | 61.33 | 61.29 | 5,200 |
| Dec 20, 2023 | 0.458 Dividend | |||||
| Dec 19, 2023 | 63.35 | 63.37 | 63.06 | 63.17 | 62.67 | 1,300 |
| Dec 18, 2023 | 62.99 | 62.99 | 62.26 | 62.34 | 61.85 | 21,000 |
| Dec 15, 2023 | 63.55 | 63.55 | 61.98 | 62.85 | 62.35 | 7,000 |
| Dec 14, 2023 | 63.58 | 65.00 | 63.58 | 64.07 | 63.56 | 8,900 |
| Dec 13, 2023 | 57.16 | 60.95 | 57.16 | 60.83 | 60.35 | 4,400 |
| Dec 12, 2023 | 56.84 | 57.00 | 56.80 | 56.80 | 56.35 | 1,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.