ProShares Global Listed Private Equity ETF (PEX)
BATS: PEX · Real-Time Price · USD
26.99
-0.04 (-0.13%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 26.94 | 27.00 | 26.94 | 27.00 | 27.00 | -0.14% | 1,254 |
| Apr 24, 2025 | 26.47 | 27.03 | 26.47 | 27.03 | 27.03 | 1.74% | 2,565 |
| Apr 23, 2025 | 26.75 | 26.75 | 26.57 | 26.57 | 26.57 | 0.99% | 537 |
| Apr 22, 2025 | 26.25 | 26.32 | 26.20 | 26.31 | 26.31 | 1.94% | 1,462 |
| Apr 21, 2025 | 26.37 | 26.37 | 25.69 | 25.81 | 25.81 | -1.63% | 4,025 |
| Apr 17, 2025 | 26.23 | 26.28 | 26.17 | 26.24 | 26.24 | 1.34% | 563 |
| Apr 16, 2025 | 25.87 | 25.93 | 25.84 | 25.89 | 25.89 | -0.58% | 2,121 |
| Apr 15, 2025 | 25.74 | 26.07 | 25.74 | 26.04 | 26.04 | 1.67% | 2,761 |
| Apr 14, 2025 | 25.59 | 25.74 | 25.59 | 25.62 | 25.62 | 1.21% | 5,365 |
| Apr 11, 2025 | 25.26 | 25.31 | 24.85 | 25.31 | 25.31 | 1.45% | 5,612 |
| Apr 10, 2025 | 25.09 | 25.15 | 24.69 | 24.95 | 24.95 | -2.86% | 2,988 |
| Apr 9, 2025 | 23.74 | 25.68 | 23.74 | 25.68 | 25.68 | 8.27% | 3,643 |
| Apr 8, 2025 | 25.01 | 25.01 | 23.72 | 23.72 | 23.72 | -1.33% | 7,237 |
| Apr 7, 2025 | 23.84 | 24.92 | 23.46 | 24.04 | 24.04 | -3.72% | 5,720 |
| Apr 4, 2025 | 26.17 | 26.17 | 24.91 | 24.97 | 24.97 | -6.48% | 24,781 |
| Apr 3, 2025 | 27.06 | 27.07 | 26.70 | 26.70 | 26.70 | -1.87% | 9,198 |
| Apr 2, 2025 | 27.17 | 27.26 | 27.05 | 27.21 | 27.21 | 0.08% | 4,952 |
| Apr 1, 2025 | 27.23 | 27.23 | 27.07 | 27.19 | 27.19 | 0.53% | 2,214 |
| Mar 31, 2025 | 26.85 | 27.05 | 26.81 | 27.04 | 27.04 | -0.76% | 4,309 |
| Mar 28, 2025 | 27.60 | 27.60 | 27.25 | 27.25 | 27.25 | -1.00% | 1,598 |
| Mar 27, 2025 | 27.38 | 27.57 | 27.38 | 27.53 | 27.53 | 0.02% | 2,263 |
| Mar 26, 2025 | 27.59 | 27.61 | 27.48 | 27.52 | 27.52 | -1.91% | 2,291 |
| Mar 25, 2025 | 28.16 | 28.16 | 28.00 | 28.06 | 27.65 | 0.65% | 2,627 |
| Mar 24, 2025 | 27.75 | 27.87 | 27.73 | 27.87 | 27.47 | 0.84% | 3,427 |
| Mar 21, 2025 | 27.60 | 27.70 | 27.59 | 27.64 | 27.24 | -0.53% | 2,092 |
| Mar 20, 2025 | 27.70 | 27.79 | 27.69 | 27.79 | 27.38 | -0.29% | 2,606 |
| Mar 19, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.46 | 0.44% | 149 |
| Mar 18, 2025 | 27.63 | 27.80 | 27.63 | 27.75 | 27.35 | -0.06% | 3,462 |
| Mar 17, 2025 | 27.66 | 27.81 | 27.66 | 27.77 | 27.36 | 0.91% | 2,305 |
| Mar 14, 2025 | 27.36 | 27.52 | 27.36 | 27.52 | 27.12 | 1.65% | 745 |
| Mar 13, 2025 | 27.48 | 27.48 | 27.06 | 27.07 | 26.68 | -1.52% | 3,072 |
| Mar 12, 2025 | 27.53 | 27.67 | 27.39 | 27.49 | 27.09 | 0.26% | 7,256 |
| Mar 11, 2025 | 27.86 | 27.87 | 27.32 | 27.42 | 27.02 | -1.54% | 10,557 |
| Mar 10, 2025 | 28.36 | 28.36 | 27.75 | 27.85 | 27.44 | -2.31% | 2,432 |
| Mar 7, 2025 | 28.22 | 28.51 | 28.20 | 28.51 | 28.09 | 1.79% | 2,301 |
| Mar 6, 2025 | 28.25 | 28.34 | 28.01 | 28.01 | 27.60 | -1.79% | 2,426 |
| Mar 5, 2025 | 28.35 | 28.61 | 28.26 | 28.52 | 28.10 | 0.14% | 6,341 |
| Mar 4, 2025 | 28.45 | 28.71 | 28.33 | 28.48 | 28.06 | -1.25% | 9,020 |
| Mar 3, 2025 | 29.06 | 29.22 | 28.78 | 28.84 | 28.42 | -0.55% | 6,700 |
| Feb 28, 2025 | 28.74 | 29.00 | 28.74 | 29.00 | 28.58 | 1.47% | 4,408 |
| Feb 27, 2025 | 28.79 | 28.79 | 28.58 | 28.58 | 28.16 | -1.11% | 3,407 |
| Feb 26, 2025 | 29.09 | 29.12 | 28.81 | 28.90 | 28.48 | -0.41% | 5,947 |
| Feb 25, 2025 | 29.25 | 29.30 | 28.99 | 29.02 | 28.60 | -0.20% | 3,904 |
| Feb 24, 2025 | 29.25 | 29.25 | 29.08 | 29.08 | 28.65 | -0.58% | 2,251 |
| Feb 21, 2025 | 29.68 | 29.68 | 29.25 | 29.25 | 28.82 | -0.73% | 2,622 |
| Feb 20, 2025 | 29.41 | 29.49 | 29.36 | 29.46 | 29.03 | -0.16% | 3,821 |
| Feb 19, 2025 | 29.50 | 29.51 | 29.29 | 29.51 | 29.08 | 0.34% | 5,423 |
| Feb 18, 2025 | 29.15 | 29.44 | 29.15 | 29.41 | 28.98 | 0.59% | 6,652 |
| Feb 14, 2025 | 29.22 | 29.24 | 29.20 | 29.24 | 28.81 | 0.68% | 1,006 |
| Feb 13, 2025 | 28.90 | 29.04 | 28.86 | 29.04 | 28.62 | 0.80% | 3,882 |