ProShares Global Listed Private Equity ETF (PEX)
BATS: PEX · Real-Time Price · USD
27.91
+0.07 (0.25%)
Sep 5, 2025, 4:00 PM - Market closed
PEX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 27.90 | 28.02 | 27.82 | 27.91 | 27.91 | 0.23% | 3,481 |
Sep 4, 2025 | 27.70 | 27.85 | 27.70 | 27.85 | 27.85 | 0.60% | 2,108 |
Sep 3, 2025 | 27.70 | 27.70 | 27.60 | 27.68 | 27.68 | -0.09% | 1,569 |
Sep 2, 2025 | 27.85 | 27.85 | 27.64 | 27.70 | 27.70 | -1.44% | 4,383 |
Aug 29, 2025 | 28.06 | 28.11 | 28.05 | 28.11 | 28.11 | 0.39% | 898 |
Aug 28, 2025 | 28.14 | 28.14 | 27.98 | 28.00 | 28.00 | 0.23% | 2,138 |
Aug 27, 2025 | 27.88 | 27.94 | 27.83 | 27.94 | 27.94 | 0.23% | 10,932 |
Aug 26, 2025 | 27.84 | 27.89 | 27.79 | 27.87 | 27.87 | 0.15% | 1,635 |
Aug 25, 2025 | 27.91 | 27.91 | 27.83 | 27.83 | 27.83 | -1.06% | 698 |
Aug 22, 2025 | 27.86 | 28.22 | 27.86 | 28.13 | 28.13 | 1.31% | 3,070 |
Aug 21, 2025 | 27.74 | 27.76 | 27.74 | 27.76 | 27.76 | -0.20% | 1,701 |
Aug 20, 2025 | 27.83 | 27.83 | 27.82 | 27.82 | 27.82 | -0.10% | 704 |
Aug 19, 2025 | 27.63 | 27.92 | 27.63 | 27.85 | 27.85 | -0.12% | 2,797 |
Aug 18, 2025 | 27.79 | 27.88 | 27.79 | 27.88 | 27.88 | 0.15% | 3,566 |
Aug 15, 2025 | 27.94 | 27.94 | 27.84 | 27.84 | 27.84 | -0.72% | 2,846 |
Aug 14, 2025 | 28.10 | 28.10 | 28.02 | 28.04 | 28.04 | -0.28% | 4,995 |
Aug 13, 2025 | 28.07 | 28.12 | 28.05 | 28.12 | 28.12 | 0.60% | 5,282 |
Aug 12, 2025 | 27.98 | 27.98 | 27.91 | 27.95 | 27.95 | 0.55% | 3,717 |
Aug 11, 2025 | 27.92 | 27.93 | 27.77 | 27.80 | 27.80 | -0.29% | 7,619 |
Aug 8, 2025 | 27.74 | 27.88 | 27.74 | 27.88 | 27.88 | 0.56% | 2,618 |
Aug 7, 2025 | 27.68 | 27.79 | 27.68 | 27.72 | 27.72 | -0.70% | 4,917 |
Aug 6, 2025 | 27.95 | 27.95 | 27.89 | 27.92 | 27.92 | 0.67% | 4,989 |
Aug 5, 2025 | 27.67 | 27.74 | 27.67 | 27.74 | 27.74 | 0.08% | 1,157 |
Aug 4, 2025 | 27.55 | 27.79 | 27.55 | 27.71 | 27.71 | -0.03% | 2,338 |
Aug 1, 2025 | 27.65 | 27.79 | 27.57 | 27.72 | 27.72 | -0.82% | 2,698 |
Jul 31, 2025 | 27.70 | 28.07 | 27.70 | 27.95 | 27.95 | -0.41% | 19,034 |
Jul 30, 2025 | 28.32 | 28.32 | 28.07 | 28.07 | 28.07 | -1.03% | 1,370 |
Jul 29, 2025 | 28.29 | 28.43 | 28.21 | 28.36 | 28.36 | -0.37% | 2,243 |
Jul 28, 2025 | 28.74 | 28.76 | 28.42 | 28.46 | 28.46 | -1.81% | 4,296 |
Jul 25, 2025 | 28.92 | 29.03 | 28.92 | 28.99 | 28.99 | -0.21% | 1,082 |
Jul 24, 2025 | 29.17 | 29.20 | 29.05 | 29.05 | 29.05 | -1.47% | 2,803 |
Jul 23, 2025 | 29.22 | 29.48 | 29.22 | 29.48 | 29.48 | 1.42% | 1,278 |
Jul 22, 2025 | 28.81 | 29.08 | 28.81 | 29.07 | 29.07 | 0.33% | 5,559 |
Jul 21, 2025 | 28.99 | 29.12 | 28.97 | 28.97 | 28.97 | -0.31% | 2,985 |
Jul 18, 2025 | 29.26 | 29.26 | 29.06 | 29.06 | 29.06 | -0.09% | 2,826 |
Jul 17, 2025 | 28.95 | 29.09 | 28.95 | 29.09 | 29.09 | 0.73% | 1,425 |
Jul 16, 2025 | 28.56 | 28.88 | 28.56 | 28.87 | 28.87 | 1.06% | 4,871 |
Jul 15, 2025 | 28.63 | 28.66 | 28.57 | 28.57 | 28.57 | -0.48% | 2,678 |
Jul 14, 2025 | 28.72 | 28.72 | 28.71 | 28.71 | 28.71 | -0.28% | 1,059 |
Jul 11, 2025 | 28.50 | 28.79 | 28.50 | 28.79 | 28.79 | 0.56% | 8,795 |
Jul 10, 2025 | 28.42 | 28.67 | 28.42 | 28.63 | 28.63 | 0.93% | 3,937 |
Jul 9, 2025 | 28.31 | 28.37 | 28.20 | 28.37 | 28.37 | 0.17% | 2,793 |
Jul 8, 2025 | 28.25 | 28.37 | 28.21 | 28.32 | 28.32 | 1.36% | 21,009 |
Jul 7, 2025 | 28.29 | 28.29 | 27.94 | 27.94 | 27.94 | -0.90% | 2,224 |
Jul 3, 2025 | 28.15 | 28.23 | 28.15 | 28.19 | 28.19 | 0.76% | 1,493 |
Jul 2, 2025 | 27.91 | 27.99 | 27.76 | 27.98 | 27.98 | 0.20% | 3,866 |
Jul 1, 2025 | 27.95 | 27.95 | 27.79 | 27.92 | 27.92 | 0.27% | 5,202 |
Jun 30, 2025 | 27.83 | 27.90 | 27.74 | 27.85 | 27.85 | 0.66% | 7,507 |
Jun 27, 2025 | 27.84 | 27.86 | 27.63 | 27.67 | 27.67 | -0.23% | 3,599 |
Jun 26, 2025 | 27.67 | 27.77 | 27.67 | 27.73 | 27.73 | 1.61% | 5,030 |