ProShares Global Listed Private Equity ETF (PEX)
BATS: PEX · Real-Time Price · USD
23.12
-0.41 (-1.76%)
At close: Feb 23, 2026, 4:00 PM EST
23.12
0.00 (0.00%)
After-hours: Feb 23, 2026, 6:30 PM EST
PEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 23.49 | 23.49 | 23.14 | 23.14 | 23.14 | -1.67% | 70 |
| Feb 20, 2026 | 23.65 | 23.65 | 23.51 | 23.53 | 23.53 | - | 6,074 |
| Feb 19, 2026 | 23.47 | 23.54 | 23.47 | 23.54 | 23.54 | -1.36% | 2,775 |
| Feb 18, 2026 | 23.85 | 23.86 | 23.85 | 23.86 | 23.86 | 0.08% | 671 |
| Feb 17, 2026 | 24.18 | 24.18 | 23.81 | 23.84 | 23.84 | -0.41% | 1,911 |
| Feb 13, 2026 | 23.98 | 24.00 | 23.94 | 23.94 | 23.94 | -0.33% | 2,479 |
| Feb 12, 2026 | 24.40 | 24.40 | 24.02 | 24.02 | 24.02 | -1.11% | 1,162 |
| Feb 11, 2026 | 24.22 | 24.30 | 24.22 | 24.29 | 24.29 | -0.36% | 2,856 |
| Feb 10, 2026 | 24.10 | 24.45 | 24.10 | 24.38 | 24.38 | 1.35% | 5,259 |
| Feb 9, 2026 | 23.85 | 24.05 | 23.85 | 24.05 | 24.05 | 1.21% | 2,355 |
| Feb 6, 2026 | 23.61 | 23.78 | 23.61 | 23.77 | 23.76 | 1.69% | 3,128 |
| Feb 5, 2026 | 23.62 | 23.63 | 23.34 | 23.37 | 23.37 | -2.41% | 26,694 |
| Feb 4, 2026 | 24.00 | 24.00 | 23.95 | 23.95 | 23.95 | 0.18% | 720 |
| Feb 3, 2026 | 24.00 | 24.00 | 23.82 | 23.90 | 23.90 | -2.66% | 2,968 |
| Feb 2, 2026 | 24.48 | 24.56 | 24.48 | 24.56 | 24.56 | -0.82% | 1,102 |
| Jan 30, 2026 | 24.74 | 24.80 | 24.69 | 24.76 | 24.76 | -1.55% | 2,603 |
| Jan 29, 2026 | 25.10 | 25.15 | 25.08 | 25.15 | 25.15 | 0.95% | 2,518 |
| Jan 28, 2026 | 25.00 | 25.00 | 24.91 | 24.91 | 24.91 | -0.66% | 1,308 |
| 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 |