ProShares Global Listed Private Equity ETF (PEX)
BATS: PEX · Real-Time Price · USD
28.33
+0.14 (0.51%)
At close: Dec 20, 2024, 3:53 PM
28.41
+0.08 (0.28%)
After-hours: Dec 20, 2024, 3:53 PM EST
PEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 28.37 | 28.45 | 28.33 | 28.33 | 28.33 | 0.51% | 1,822 |
| Dec 19, 2024 | 28.20 | 28.20 | 28.19 | 28.19 | 28.19 | 0.38% | 2,870 |
| Dec 18, 2024 | 28.67 | 28.78 | 28.08 | 28.08 | 28.08 | -1.75% | 8,292 |
| Dec 17, 2024 | 28.75 | 28.75 | 28.57 | 28.58 | 28.58 | -0.82% | 2,917 |
| Dec 16, 2024 | 28.96 | 28.96 | 28.82 | 28.82 | 28.82 | -0.36% | 1,672 |
| Dec 13, 2024 | 28.82 | 28.92 | 28.82 | 28.92 | 28.92 | 0.03% | 3,196 |
| Dec 12, 2024 | 29.04 | 29.04 | 28.91 | 28.91 | 28.91 | -0.48% | 2,880 |
| Dec 11, 2024 | 29.03 | 29.05 | 29.03 | 29.05 | 29.05 | 0.01% | 1,616 |
| Dec 10, 2024 | 29.00 | 29.10 | 28.96 | 29.05 | 29.05 | -0.29% | 4,772 |
| Dec 9, 2024 | 29.25 | 29.25 | 29.13 | 29.13 | 29.13 | 0.06% | 3,880 |
| Dec 6, 2024 | 29.18 | 29.18 | 29.06 | 29.11 | 29.11 | -0.02% | 1,822 |
| Dec 5, 2024 | 29.00 | 29.12 | 29.00 | 29.12 | 29.12 | 0.41% | 2,117 |
| Dec 4, 2024 | 28.97 | 29.00 | 28.97 | 29.00 | 29.00 | 0.28% | 2,952 |
| Dec 3, 2024 | 28.81 | 29.02 | 28.81 | 28.92 | 28.92 | -0.04% | 4,429 |
| Dec 2, 2024 | 29.13 | 29.13 | 28.85 | 28.93 | 28.93 | -0.55% | 2,657 |
| Nov 29, 2024 | 28.91 | 29.13 | 28.91 | 29.09 | 29.09 | 0.88% | 662 |
| Nov 27, 2024 | 28.76 | 28.88 | 28.76 | 28.84 | 28.84 | 0.58% | 1,537 |
| Nov 26, 2024 | 28.82 | 28.82 | 28.58 | 28.67 | 28.67 | -0.39% | 8,246 |
| Nov 25, 2024 | 28.76 | 28.86 | 28.65 | 28.78 | 28.78 | 0.98% | 2,400 |
| Nov 22, 2024 | 28.31 | 28.50 | 28.26 | 28.50 | 28.50 | 0.89% | 5,650 |
| Nov 21, 2024 | 28.19 | 28.35 | 28.19 | 28.25 | 28.25 | 0.53% | 7,479 |
| Nov 20, 2024 | 28.18 | 28.18 | 28.10 | 28.10 | 28.10 | -0.95% | 5,197 |
| Nov 19, 2024 | 28.15 | 28.40 | 28.15 | 28.37 | 28.37 | 0.38% | 2,211 |
| Nov 18, 2024 | 28.13 | 28.29 | 28.13 | 28.26 | 28.26 | 0.52% | 1,610 |
| Nov 15, 2024 | 28.05 | 28.17 | 28.05 | 28.12 | 28.12 | -0.34% | 1,890 |
| Nov 14, 2024 | 28.16 | 28.30 | 28.16 | 28.21 | 28.21 | 0.20% | 1,249 |
| Nov 13, 2024 | 28.17 | 28.17 | 28.05 | 28.16 | 28.16 | -0.36% | 1,701 |
| Nov 12, 2024 | 28.46 | 28.46 | 28.22 | 28.26 | 28.26 | -1.26% | 3,536 |
| Nov 11, 2024 | 28.56 | 28.62 | 28.39 | 28.62 | 28.62 | 1.21% | 1,465 |
| Nov 8, 2024 | 28.39 | 28.39 | 28.22 | 28.28 | 28.28 | -0.46% | 1,492 |
| Nov 7, 2024 | 28.00 | 28.49 | 28.00 | 28.41 | 28.41 | 0.94% | 3,961 |
| Nov 6, 2024 | 28.91 | 28.91 | 27.59 | 28.14 | 28.14 | 1.37% | 4,860 |
| Nov 5, 2024 | 27.64 | 27.80 | 27.64 | 27.76 | 27.76 | 0.70% | 1,500 |
| Nov 4, 2024 | 27.59 | 27.61 | 27.48 | 27.57 | 27.57 | -0.27% | 3,118 |
| Nov 1, 2024 | 27.81 | 27.81 | 27.65 | 27.65 | 27.65 | -0.63% | 242 |
| Oct 31, 2024 | 27.99 | 27.99 | 27.66 | 27.82 | 27.82 | -0.74% | 3,056 |
| Oct 30, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.02% | 593 |
| Oct 29, 2024 | 28.11 | 28.11 | 27.99 | 28.03 | 28.03 | -0.87% | 2,047 |
| Oct 28, 2024 | 28.24 | 28.28 | 27.38 | 28.28 | 28.28 | 1.03% | 817 |
| Oct 25, 2024 | 27.91 | 28.21 | 27.91 | 27.99 | 27.99 | -0.44% | 2,528 |
| Oct 24, 2024 | 28.10 | 28.12 | 28.08 | 28.12 | 28.12 | 0.54% | 1,266 |
| Oct 23, 2024 | 28.27 | 28.27 | 27.90 | 27.97 | 27.97 | -1.08% | 3,486 |
| Oct 22, 2024 | 28.33 | 28.41 | 28.27 | 28.27 | 28.27 | -0.69% | 6,426 |
| Oct 21, 2024 | 28.27 | 28.56 | 28.27 | 28.47 | 28.47 | -0.19% | 2,080 |
| Oct 18, 2024 | 28.48 | 28.52 | 28.48 | 28.52 | 28.52 | 0.35% | 1,368 |
| Oct 17, 2024 | 28.35 | 28.50 | 28.35 | 28.42 | 28.42 | 0.59% | 2,635 |
| Oct 16, 2024 | 28.32 | 28.32 | 28.22 | 28.25 | 28.25 | 0.22% | 2,293 |
| Oct 15, 2024 | 28.20 | 28.39 | 28.19 | 28.19 | 28.19 | -0.21% | 3,598 |
| Oct 14, 2024 | 28.41 | 28.41 | 28.10 | 28.25 | 28.25 | 0.13% | 3,832 |
| Oct 11, 2024 | 28.21 | 28.22 | 28.14 | 28.21 | 28.21 | 0.45% | 5,129 |
| Oct 10, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.24% | 95 |
| Oct 9, 2024 | 27.82 | 28.18 | 27.82 | 28.15 | 28.15 | 0.23% | 4,032 |
| Oct 8, 2024 | 28.09 | 28.09 | 27.98 | 28.09 | 28.09 | -0.24% | 1,757 |
| Oct 7, 2024 | 28.18 | 28.20 | 28.11 | 28.15 | 28.15 | -0.83% | 7,058 |
| Oct 4, 2024 | 28.27 | 28.39 | 28.25 | 28.39 | 28.39 | 0.99% | 1,034 |
| Oct 3, 2024 | 28.10 | 28.18 | 28.05 | 28.11 | 28.11 | -0.24% | 3,616 |
| Oct 2, 2024 | 28.17 | 28.26 | 27.73 | 28.18 | 28.18 | 0.05% | 13,317 |
| Oct 1, 2024 | 28.28 | 28.33 | 28.14 | 28.17 | 28.17 | -1.04% | 4,142 |
| Sep 30, 2024 | 28.47 | 28.50 | 28.46 | 28.46 | 28.46 | -0.57% | 1,028 |
| Sep 27, 2024 | 28.69 | 28.79 | 28.63 | 28.63 | 28.63 | 0.22% | 1,422 |
| Sep 26, 2024 | 28.46 | 28.58 | 28.34 | 28.56 | 28.56 | 1.84% | 14,476 |
| Sep 25, 2024 | 28.20 | 28.29 | 28.05 | 28.05 | 28.05 | -5.28% | 3,926 |
| Sep 24, 2024 | 29.60 | 29.62 | 29.55 | 29.61 | 28.39 | 0.50% | 12,915 |
| Sep 23, 2024 | 29.35 | 29.51 | 29.35 | 29.46 | 28.25 | 0.32% | 938 |
| Sep 20, 2024 | 29.59 | 29.59 | 29.33 | 29.37 | 28.16 | -0.45% | 1,207 |
| Sep 19, 2024 | 29.39 | 29.53 | 29.39 | 29.50 | 28.29 | 1.59% | 1,165 |
| Sep 18, 2024 | 29.06 | 29.20 | 29.03 | 29.04 | 27.84 | - | 1,437 |
| Sep 17, 2024 | 29.18 | 29.25 | 29.04 | 29.04 | 27.84 | -0.32% | 2,361 |
| Sep 16, 2024 | 29.02 | 29.13 | 29.02 | 29.13 | 27.94 | 0.42% | 897 |
| Sep 13, 2024 | 28.95 | 29.01 | 28.95 | 29.01 | 27.82 | 0.95% | 448 |
| Sep 12, 2024 | 28.62 | 28.79 | 28.57 | 28.74 | 27.56 | 1.23% | 2,160 |
| Sep 11, 2024 | 28.06 | 28.39 | 28.06 | 28.39 | 27.22 | 0.20% | 538 |
| Sep 10, 2024 | 28.25 | 28.36 | 28.19 | 28.34 | 27.17 | -0.29% | 5,348 |
| Sep 9, 2024 | 28.45 | 28.45 | 28.42 | 28.42 | 27.25 | 0.23% | 1,310 |
| Sep 6, 2024 | 28.80 | 28.80 | 28.32 | 28.35 | 27.19 | -1.26% | 2,233 |
| Sep 5, 2024 | 28.47 | 28.83 | 28.47 | 28.72 | 27.53 | 0.15% | 1,364 |
| Sep 4, 2024 | 28.73 | 28.73 | 28.67 | 28.67 | 27.49 | -0.03% | 572 |
| Sep 3, 2024 | 29.00 | 29.00 | 28.68 | 28.68 | 27.50 | -1.54% | 2,760 |
| Aug 30, 2024 | 28.96 | 29.13 | 28.96 | 29.13 | 27.93 | 0.45% | 1,307 |
| Aug 29, 2024 | 29.33 | 29.33 | 29.00 | 29.00 | 27.81 | 0.35% | 1,961 |
| Aug 28, 2024 | 29.15 | 29.15 | 28.90 | 28.90 | 27.71 | -0.99% | 1,287 |
| Aug 27, 2024 | 28.94 | 29.19 | 28.94 | 29.19 | 27.99 | 0.45% | 1,309 |
| Aug 26, 2024 | 29.17 | 29.20 | 29.06 | 29.06 | 27.86 | 0.03% | 1,240 |
| Aug 23, 2024 | 28.88 | 29.06 | 28.88 | 29.05 | 27.85 | 0.94% | 1,236 |
| Aug 22, 2024 | 28.82 | 28.98 | 28.75 | 28.78 | 27.60 | 0.13% | 2,993 |
| Aug 21, 2024 | 28.74 | 28.78 | 28.74 | 28.74 | 27.56 | 0.60% | 497 |
| Aug 20, 2024 | 28.60 | 28.64 | 28.56 | 28.57 | 27.39 | -0.23% | 1,098 |
| Aug 19, 2024 | 28.59 | 28.64 | 28.54 | 28.64 | 27.46 | 1.03% | 1,139 |
| Aug 16, 2024 | 28.25 | 28.34 | 28.25 | 28.34 | 27.18 | 0.21% | 491 |
| Aug 15, 2024 | 28.19 | 28.29 | 28.19 | 28.29 | 27.12 | 1.23% | 603 |
| Aug 14, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 26.79 | 0.43% | 194 |
| Aug 13, 2024 | 27.53 | 27.85 | 27.53 | 27.82 | 26.68 | 0.71% | 1,814 |
| Aug 12, 2024 | 27.78 | 27.78 | 27.63 | 27.63 | 26.49 | 0.04% | 2,573 |
| Aug 9, 2024 | 27.55 | 27.61 | 27.55 | 27.61 | 26.48 | 0.29% | 737 |
| Aug 8, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 26.40 | 0.73% | 193 |
| Aug 7, 2024 | 27.86 | 27.86 | 27.33 | 27.33 | 26.21 | -0.40% | 4,434 |
| Aug 6, 2024 | 27.22 | 27.52 | 27.22 | 27.44 | 26.31 | 1.59% | 1,810 |
| Aug 5, 2024 | 26.43 | 27.01 | 26.40 | 27.01 | 25.90 | -3.25% | 1,943 |
| Aug 2, 2024 | 28.52 | 28.52 | 27.81 | 27.92 | 26.77 | -3.20% | 10,041 |
| Aug 1, 2024 | 29.41 | 29.41 | 28.84 | 28.84 | 27.66 | -1.70% | 2,865 |