ProShares Global Listed Private Equity ETF (PEX)
BATS: PEX · Real-Time Price · USD
24.91
-0.17 (-0.66%)
At close: Jan 28, 2026, 4:00 PM EST
24.91
0.00 (0.00%)
After-hours: Jan 28, 2026, 8:00 PM EST
PEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 24.71 | 25.08 | 24.71 | 25.08 | 25.08 | 0.84% | 3,382 |
| Jan 26, 2026 | 24.83 | 24.87 | 24.83 | 24.87 | 24.87 | -0.68% | 636 |
| Jan 23, 2026 | 25.08 | 25.09 | 25.01 | 25.04 | 25.04 | 0.10% | 2,499 |
| Jan 22, 2026 | 25.10 | 25.10 | 25.02 | 25.02 | 25.02 | 0.35% | 2,134 |
| Jan 21, 2026 | 24.74 | 24.93 | 24.74 | 24.93 | 24.93 | 1.26% | 6,491 |
| Jan 20, 2026 | 25.04 | 25.04 | 24.62 | 24.62 | 24.62 | -2.73% | 6,074 |
| Jan 16, 2026 | 25.28 | 25.33 | 25.26 | 25.31 | 25.31 | -0.04% | 1,236 |
| Jan 15, 2026 | 25.12 | 25.34 | 25.12 | 25.32 | 25.32 | 1.80% | 8,590 |
| Jan 14, 2026 | 24.65 | 24.87 | 24.65 | 24.87 | 24.87 | 0.94% | 1,082 |
| Jan 13, 2026 | 24.84 | 24.84 | 24.64 | 24.64 | 24.64 | -0.78% | 1,803 |
| Jan 12, 2026 | 24.78 | 24.87 | 24.78 | 24.84 | 24.83 | -0.18% | 3,674 |
| Jan 9, 2026 | 24.78 | 24.91 | 24.78 | 24.88 | 24.88 | -0.01% | 6,431 |
| Jan 8, 2026 | 24.64 | 24.93 | 24.64 | 24.88 | 24.88 | 1.35% | 1,892 |
| Jan 7, 2026 | 24.72 | 24.72 | 24.54 | 24.55 | 24.55 | -1.60% | 1,400 |
| Jan 6, 2026 | 24.93 | 24.95 | 24.83 | 24.95 | 24.95 | -0.32% | 5,596 |
| Jan 5, 2026 | 24.46 | 25.06 | 24.46 | 25.03 | 25.03 | 1.28% | 4,846 |
| Jan 2, 2026 | 24.50 | 24.79 | 24.50 | 24.71 | 24.71 | 0.02% | 8,077 |
| Dec 31, 2025 | 24.80 | 24.80 | 24.61 | 24.71 | 24.71 | 0.19% | 7,574 |
| Dec 30, 2025 | 24.77 | 24.77 | 24.57 | 24.66 | 24.66 | 0.35% | 10,335 |
| Dec 29, 2025 | 24.90 | 24.90 | 24.56 | 24.58 | 24.58 | -0.16% | 6,613 |
| Dec 26, 2025 | 24.50 | 24.62 | 24.50 | 24.62 | 24.62 | 0.57% | 9,983 |
| Dec 24, 2025 | 24.49 | 24.49 | 24.48 | 24.48 | 24.48 | -3.62% | 850 |
| Dec 23, 2025 | 25.42 | 25.42 | 25.40 | 25.40 | 24.37 | -0.15% | 277 |
| Dec 22, 2025 | 25.31 | 25.49 | 25.31 | 25.43 | 24.41 | 0.47% | 1,234 |
| Dec 19, 2025 | 25.38 | 25.38 | 25.31 | 25.31 | 24.29 | -0.39% | 1,876 |
| Dec 18, 2025 | 25.43 | 25.43 | 25.41 | 25.41 | 24.39 | 0.28% | 514 |
| Dec 17, 2025 | 25.51 | 25.51 | 25.34 | 25.34 | 24.32 | -0.70% | 2,470 |
| Dec 16, 2025 | 25.32 | 25.55 | 25.32 | 25.52 | 24.49 | 0.13% | 5,363 |
| Dec 15, 2025 | 25.63 | 25.63 | 25.43 | 25.49 | 24.46 | -0.46% | 6,284 |
| Dec 12, 2025 | 25.64 | 25.77 | 25.59 | 25.61 | 24.57 | -0.23% | 2,886 |
| Dec 11, 2025 | 25.72 | 25.75 | 25.67 | 25.67 | 24.63 | -0.25% | 1,137 |
| Dec 10, 2025 | 25.52 | 25.73 | 25.52 | 25.73 | 24.69 | 0.66% | 1,509 |
| Dec 9, 2025 | 25.60 | 25.60 | 25.56 | 25.56 | 24.53 | -0.09% | 353 |
| Dec 8, 2025 | 25.60 | 25.60 | 25.59 | 25.59 | 24.55 | -0.03% | 423 |
| Dec 5, 2025 | 25.64 | 25.64 | 25.59 | 25.59 | 24.56 | 0.61% | 680 |
| Dec 4, 2025 | 25.38 | 25.45 | 25.38 | 25.44 | 24.41 | 0.60% | 2,842 |
| Dec 3, 2025 | 25.12 | 25.29 | 25.12 | 25.29 | 24.27 | 1.14% | 1,402 |
| Dec 2, 2025 | 25.04 | 25.07 | 24.87 | 25.00 | 23.99 | -0.19% | 7,540 |
| Dec 1, 2025 | 25.15 | 25.15 | 25.05 | 25.05 | 24.04 | -1.08% | 2,162 |
| Nov 28, 2025 | 25.34 | 25.34 | 25.25 | 25.32 | 24.30 | 0.67% | 682 |
| Nov 26, 2025 | 25.03 | 25.21 | 25.03 | 25.15 | 24.14 | 0.79% | 2,819 |
| Nov 25, 2025 | 24.76 | 24.96 | 24.76 | 24.96 | 23.95 | 0.85% | 2,167 |
| Nov 24, 2025 | 24.60 | 24.75 | 24.60 | 24.75 | 23.75 | 0.72% | 1,838 |
| Nov 21, 2025 | 24.27 | 24.65 | 24.24 | 24.57 | 23.58 | 1.68% | 3,818 |
| Nov 20, 2025 | 24.50 | 24.55 | 24.16 | 24.16 | 23.19 | -0.77% | 1,887 |
| Nov 19, 2025 | 24.47 | 24.57 | 24.32 | 24.35 | 23.37 | -0.33% | 4,666 |
| Nov 18, 2025 | 24.39 | 24.44 | 24.39 | 24.43 | 23.45 | -0.51% | 6,418 |
| Nov 17, 2025 | 24.92 | 24.92 | 24.55 | 24.56 | 23.57 | -1.48% | 5,771 |
| Nov 14, 2025 | 24.80 | 24.95 | 24.76 | 24.93 | 23.92 | -0.42% | 19,053 |
| Nov 13, 2025 | 25.45 | 25.45 | 24.96 | 25.03 | 24.02 | -2.12% | 3,219 |