ProShares UltraShort Real Estate (SRS)
NYSEARCA: SRS · Real-Time Price · USD
48.89
+0.04 (0.08%)
At close: Oct 31, 2025, 4:00 PM EDT
48.89
0.00 (0.00%)
After-hours: Oct 31, 2025, 8:00 PM EDT
SRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 49.56 | 49.56 | 48.55 | 48.89 | - | 0.08% | 5,564 |
| Oct 30, 2025 | 49.83 | 49.83 | 48.37 | 48.85 | 48.85 | -1.15% | 74,555 |
| Oct 29, 2025 | 47.43 | 49.67 | 47.43 | 49.42 | 49.42 | 5.55% | 31,904 |
| Oct 28, 2025 | 45.25 | 46.83 | 45.25 | 46.82 | 46.82 | 4.35% | 19,507 |
| Oct 27, 2025 | 45.17 | 45.42 | 44.80 | 44.87 | 44.87 | -0.38% | 21,673 |
| Oct 24, 2025 | 44.95 | 45.04 | 44.55 | 45.04 | 45.04 | -0.57% | 26,850 |
| Oct 23, 2025 | 45.00 | 46.03 | 44.85 | 45.30 | 45.30 | 0.08% | 15,727 |
| Oct 22, 2025 | 45.55 | 45.62 | 45.10 | 45.27 | 45.27 | -0.76% | 18,327 |
| Oct 21, 2025 | 45.33 | 45.81 | 45.17 | 45.61 | 45.61 | 0.66% | 31,151 |
| Oct 20, 2025 | 45.95 | 46.03 | 45.31 | 45.31 | 45.31 | -2.03% | 50,566 |
| Oct 17, 2025 | 46.82 | 47.12 | 46.14 | 46.25 | 46.25 | -1.24% | 46,406 |
| Oct 16, 2025 | 46.30 | 46.83 | 46.05 | 46.83 | 46.83 | 0.79% | 18,834 |
| Oct 15, 2025 | 47.21 | 47.24 | 46.22 | 46.46 | 46.46 | -2.96% | 31,798 |
| Oct 14, 2025 | 48.83 | 48.92 | 47.81 | 47.88 | 47.88 | -1.95% | 22,890 |
| Oct 13, 2025 | 49.36 | 49.45 | 48.75 | 48.83 | 48.83 | -1.01% | 26,058 |
| Oct 10, 2025 | 48.06 | 49.41 | 47.97 | 49.33 | 49.33 | 2.26% | 29,486 |
| Oct 9, 2025 | 47.61 | 48.44 | 47.61 | 48.23 | 48.23 | 0.97% | 15,773 |
| Oct 8, 2025 | 47.88 | 47.98 | 47.43 | 47.77 | 47.77 | 1.04% | 8,596 |
| Oct 7, 2025 | 47.26 | 47.70 | 47.01 | 47.28 | 47.28 | 0.57% | 14,030 |
| Oct 6, 2025 | 45.99 | 47.01 | 45.99 | 47.01 | 47.01 | 2.17% | 9,388 |
| Oct 3, 2025 | 45.58 | 46.01 | 45.54 | 46.01 | 46.01 | -0.82% | 3,776 |
| Oct 2, 2025 | 46.26 | 46.84 | 46.18 | 46.39 | 46.39 | 1.09% | 10,684 |
| Oct 1, 2025 | 45.81 | 46.09 | 45.50 | 45.89 | 45.89 | 0.09% | 11,140 |
| Sep 30, 2025 | 46.08 | 46.57 | 45.85 | 45.85 | 45.85 | -0.88% | 24,682 |
| Sep 29, 2025 | 46.29 | 46.64 | 46.11 | 46.26 | 46.26 | -0.25% | 8,352 |
| Sep 26, 2025 | 47.07 | 47.07 | 46.31 | 46.37 | 46.37 | -1.87% | 12,870 |
| Sep 25, 2025 | 46.86 | 47.26 | 46.61 | 47.26 | 47.26 | 0.48% | 11,752 |
| Sep 24, 2025 | 46.75 | 47.03 | 46.45 | 47.03 | 47.03 | 1.07% | 7,439 |
| Sep 23, 2025 | 47.02 | 47.02 | 46.53 | 46.53 | 46.12 | -1.32% | 6,778 |
| Sep 22, 2025 | 47.38 | 47.96 | 47.13 | 47.15 | 46.73 | -0.67% | 7,641 |
| Sep 19, 2025 | 46.87 | 47.51 | 46.87 | 47.47 | 47.05 | 0.91% | 9,032 |
| Sep 18, 2025 | 47.13 | 47.27 | 46.62 | 47.04 | 46.62 | -0.13% | 7,948 |
| Sep 17, 2025 | 46.81 | 47.10 | 45.72 | 47.10 | 46.68 | 0.13% | 8,318 |
| Sep 16, 2025 | 46.31 | 47.09 | 46.31 | 47.04 | 46.62 | 1.25% | 8,932 |
| Sep 15, 2025 | 46.06 | 46.49 | 45.90 | 46.46 | 46.05 | 0.28% | 15,537 |
| Sep 12, 2025 | 46.01 | 46.33 | 45.92 | 46.33 | 45.92 | 0.96% | 6,222 |
| Sep 11, 2025 | 47.13 | 47.13 | 45.68 | 45.89 | 45.48 | -3.23% | 16,696 |
| Sep 10, 2025 | 46.95 | 47.42 | 46.75 | 47.42 | 47.00 | 0.21% | 5,454 |
| Sep 9, 2025 | 47.53 | 47.75 | 47.31 | 47.32 | 46.90 | 0.10% | 17,361 |
| Sep 8, 2025 | 47.75 | 48.00 | 47.27 | 47.27 | 46.85 | 1.34% | 14,486 |
| Sep 5, 2025 | 47.15 | 47.15 | 46.16 | 46.65 | 46.23 | -1.86% | 11,843 |
| Sep 4, 2025 | 47.90 | 48.45 | 47.48 | 47.53 | 47.11 | -1.37% | 9,071 |
| Sep 3, 2025 | 48.20 | 48.47 | 47.80 | 48.19 | 47.76 | 0.56% | 10,965 |
| Sep 2, 2025 | 47.32 | 48.16 | 47.05 | 47.92 | 47.49 | 3.48% | 9,090 |
| Aug 29, 2025 | 46.95 | 46.95 | 46.29 | 46.31 | 45.90 | -1.00% | 6,321 |
| Aug 28, 2025 | 46.86 | 47.21 | 46.78 | 46.78 | 46.36 | 0.55% | 4,337 |
| Aug 27, 2025 | 46.50 | 46.67 | 46.24 | 46.53 | 46.11 | -0.80% | 13,501 |
| Aug 26, 2025 | 46.94 | 47.16 | 46.67 | 46.90 | 46.48 | 0.64% | 6,132 |
| Aug 25, 2025 | 46.27 | 46.74 | 46.05 | 46.60 | 46.19 | 1.13% | 6,324 |
| Aug 22, 2025 | 47.10 | 47.10 | 45.61 | 46.08 | 45.67 | -3.25% | 19,996 |