ProShares UltraShort Real Estate (SRS)
NYSEARCA: SRS · Real-Time Price · USD
47.27
+0.62 (1.34%)
At close: Sep 8, 2025, 4:00 PM
47.27
0.00 (0.00%)
After-hours: Sep 8, 2025, 8:00 PM EDT
SRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 47.75 | 48.00 | 47.27 | 47.27 | - | 1.34% | 14,286 |
| Sep 5, 2025 | 47.15 | 47.15 | 46.16 | 46.65 | 46.65 | -1.86% | 11,843 |
| Sep 4, 2025 | 47.90 | 48.45 | 47.48 | 47.53 | 47.53 | -1.37% | 9,071 |
| Sep 3, 2025 | 48.20 | 48.47 | 47.80 | 48.19 | 48.19 | 0.56% | 10,965 |
| Sep 2, 2025 | 47.32 | 48.16 | 47.05 | 47.92 | 47.92 | 3.48% | 9,090 |
| Aug 29, 2025 | 46.95 | 46.95 | 46.29 | 46.31 | 46.31 | -1.00% | 6,321 |
| Aug 28, 2025 | 46.86 | 47.21 | 46.78 | 46.78 | 46.78 | 0.55% | 4,337 |
| Aug 27, 2025 | 46.50 | 46.67 | 46.24 | 46.53 | 46.53 | -0.80% | 13,501 |
| Aug 26, 2025 | 46.94 | 47.16 | 46.67 | 46.90 | 46.90 | 0.64% | 6,132 |
| Aug 25, 2025 | 46.27 | 46.74 | 46.05 | 46.60 | 46.60 | 1.13% | 6,324 |
| Aug 22, 2025 | 47.10 | 47.10 | 45.61 | 46.08 | 46.08 | -3.25% | 19,996 |
| Aug 21, 2025 | 47.71 | 47.95 | 47.24 | 47.63 | 47.63 | 0.83% | 8,628 |
| Aug 20, 2025 | 47.50 | 47.50 | 46.45 | 47.24 | 47.24 | -0.65% | 17,542 |
| Aug 19, 2025 | 48.76 | 48.76 | 47.55 | 47.55 | 47.55 | -3.61% | 11,096 |
| Aug 18, 2025 | 48.31 | 49.33 | 48.29 | 49.33 | 49.33 | 1.98% | 9,594 |
| Aug 15, 2025 | 48.99 | 48.99 | 48.10 | 48.37 | 48.37 | -1.35% | 19,773 |
| Aug 14, 2025 | 48.80 | 49.65 | 48.80 | 49.03 | 49.03 | 1.63% | 23,628 |
| Aug 13, 2025 | 48.61 | 49.11 | 48.22 | 48.24 | 48.24 | -1.49% | 18,759 |
| Aug 12, 2025 | 49.08 | 49.82 | 48.97 | 48.97 | 48.97 | -0.22% | 21,317 |
| Aug 11, 2025 | 48.91 | 49.11 | 48.36 | 49.08 | 49.08 | 1.18% | 14,740 |
| Aug 8, 2025 | 47.95 | 48.61 | 47.72 | 48.51 | 48.51 | 1.83% | 14,161 |
| Aug 7, 2025 | 47.66 | 48.13 | 47.61 | 47.64 | 47.64 | -0.92% | 14,317 |
| Aug 6, 2025 | 47.30 | 48.08 | 47.08 | 48.08 | 48.08 | 1.82% | 14,631 |
| Aug 5, 2025 | 47.53 | 47.74 | 47.14 | 47.22 | 47.22 | -0.64% | 10,848 |
| Aug 4, 2025 | 48.00 | 48.00 | 47.29 | 47.52 | 47.52 | -1.57% | 28,478 |
| Aug 1, 2025 | 47.00 | 48.83 | 46.99 | 48.28 | 48.28 | 0.65% | 41,188 |
| Jul 31, 2025 | 46.89 | 48.13 | 46.83 | 47.97 | 47.97 | 3.29% | 34,234 |
| Jul 30, 2025 | 45.28 | 46.92 | 45.11 | 46.44 | 46.44 | 2.97% | 40,168 |
| Jul 29, 2025 | 46.57 | 46.57 | 45.01 | 45.10 | 45.10 | -3.32% | 29,401 |
| Jul 28, 2025 | 45.29 | 46.67 | 45.29 | 46.65 | 46.65 | 3.39% | 17,408 |
| Jul 25, 2025 | 45.18 | 45.97 | 45.01 | 45.12 | 45.12 | 0.31% | 19,364 |
| Jul 24, 2025 | 45.00 | 45.06 | 44.69 | 44.98 | 44.98 | 0.07% | 16,300 |
| Jul 23, 2025 | 45.22 | 45.22 | 44.74 | 44.95 | 44.95 | -0.29% | 21,917 |
| Jul 22, 2025 | 46.22 | 46.26 | 45.03 | 45.08 | 45.08 | -3.34% | 35,077 |
| Jul 21, 2025 | 46.56 | 46.85 | 46.16 | 46.64 | 46.64 | -0.81% | 36,755 |
| Jul 18, 2025 | 47.06 | 47.46 | 46.79 | 47.02 | 47.02 | -0.68% | 26,129 |
| Jul 17, 2025 | 47.16 | 47.70 | 47.02 | 47.34 | 47.34 | 0.30% | 23,767 |
| Jul 16, 2025 | 47.42 | 48.13 | 47.10 | 47.20 | 47.20 | -2.16% | 46,898 |
| Jul 15, 2025 | 47.17 | 48.37 | 47.03 | 48.24 | 48.24 | 2.79% | 51,265 |
| Jul 14, 2025 | 47.65 | 47.66 | 46.93 | 46.93 | 46.93 | -1.37% | 32,687 |
| Jul 11, 2025 | 48.34 | 48.40 | 47.41 | 47.58 | 47.58 | 0.25% | 34,827 |
| Jul 10, 2025 | 48.10 | 48.10 | 46.84 | 47.46 | 47.46 | -0.90% | 23,670 |
| Jul 9, 2025 | 47.83 | 48.28 | 47.68 | 47.89 | 47.89 | - | 28,621 |
| Jul 8, 2025 | 48.00 | 48.19 | 47.53 | 47.89 | 47.89 | 0.23% | 28,869 |
| Jul 7, 2025 | 47.00 | 48.24 | 46.51 | 47.78 | 47.78 | 1.70% | 28,886 |
| Jul 3, 2025 | 47.00 | 47.33 | 46.62 | 46.98 | 46.98 | 0.04% | 14,465 |
| Jul 2, 2025 | 47.11 | 47.69 | 46.90 | 46.96 | 46.96 | -0.34% | 19,349 |
| Jul 1, 2025 | 47.74 | 48.00 | 46.47 | 47.12 | 47.12 | -1.15% | 43,573 |
| Jun 30, 2025 | 48.47 | 49.51 | 47.62 | 47.67 | 47.67 | -1.65% | 41,158 |
| Jun 27, 2025 | 48.85 | 48.92 | 47.48 | 48.47 | 48.47 | -0.74% | 52,017 |