ProShares UltraShort Real Estate (SRS)
NYSEARCA: SRS · Real-Time Price · USD
49.49
+0.15 (0.30%)
At close: Mar 28, 2025, 4:00 PM
44.56
-4.93 (-9.96%)
After-hours: Mar 28, 2025, 7:55 PM EDT
SRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 48.92 | 50.08 | 48.92 | 49.49 | 49.49 | 0.30% | 21,289 |
| Mar 27, 2025 | 49.21 | 49.61 | 48.31 | 49.34 | 49.34 | 0.41% | 13,608 |
| Mar 26, 2025 | 49.00 | 49.53 | 48.72 | 49.14 | 49.14 | -2.03% | 9,853 |
| Mar 25, 2025 | 49.49 | 50.66 | 48.99 | 50.16 | 49.66 | 2.56% | 21,961 |
| Mar 24, 2025 | 49.53 | 49.53 | 48.80 | 48.91 | 48.42 | -2.92% | 17,319 |
| Mar 21, 2025 | 49.90 | 50.91 | 49.77 | 50.38 | 49.88 | 2.29% | 20,559 |
| Mar 20, 2025 | 49.41 | 49.48 | 48.77 | 49.25 | 48.76 | 0.20% | 12,475 |
| Mar 19, 2025 | 49.40 | 49.97 | 48.47 | 49.15 | 48.66 | -0.34% | 18,180 |
| Mar 18, 2025 | 48.56 | 49.63 | 48.21 | 49.32 | 48.83 | 1.21% | 11,700 |
| Mar 17, 2025 | 50.79 | 50.79 | 48.33 | 48.73 | 48.24 | -3.35% | 15,677 |
| Mar 14, 2025 | 51.78 | 51.88 | 50.36 | 50.42 | 49.92 | -3.82% | 23,412 |
| Mar 13, 2025 | 50.62 | 52.53 | 50.25 | 52.42 | 51.90 | 3.80% | 25,974 |
| Mar 12, 2025 | 49.73 | 50.64 | 49.70 | 50.50 | 50.00 | 0.78% | 19,389 |
| Mar 11, 2025 | 49.00 | 50.57 | 48.84 | 50.11 | 49.61 | 2.22% | 24,110 |
| Mar 10, 2025 | 48.10 | 49.43 | 47.16 | 49.02 | 48.53 | 1.87% | 22,260 |
| Mar 7, 2025 | 48.73 | 49.13 | 47.86 | 48.12 | 47.64 | -1.01% | 14,786 |
| Mar 6, 2025 | 46.75 | 48.61 | 46.75 | 48.61 | 48.13 | 5.56% | 16,394 |
| Mar 5, 2025 | 47.62 | 47.81 | 45.82 | 46.05 | 45.59 | -2.02% | 16,723 |
| Mar 4, 2025 | 45.25 | 47.02 | 45.25 | 47.00 | 46.53 | 2.60% | 9,295 |
| Mar 3, 2025 | 46.33 | 46.34 | 45.37 | 45.81 | 45.35 | -1.67% | 9,958 |
| Feb 28, 2025 | 46.70 | 47.59 | 46.59 | 46.59 | 46.13 | -1.36% | 11,340 |
| Feb 27, 2025 | 47.54 | 47.78 | 46.73 | 47.23 | 46.76 | -0.88% | 10,011 |
| Feb 26, 2025 | 47.28 | 47.77 | 46.82 | 47.65 | 47.18 | 1.17% | 10,264 |
| Feb 25, 2025 | 48.15 | 48.15 | 46.71 | 47.10 | 46.63 | -2.16% | 10,177 |
| Feb 24, 2025 | 48.61 | 48.73 | 47.66 | 48.14 | 47.66 | -0.76% | 8,839 |
| Feb 21, 2025 | 47.64 | 49.02 | 47.64 | 48.51 | 48.03 | 1.57% | 19,779 |
| Feb 20, 2025 | 48.75 | 48.75 | 47.64 | 47.76 | 47.28 | -1.33% | 7,831 |
| Feb 19, 2025 | 49.11 | 49.11 | 48.21 | 48.41 | 47.92 | -0.36% | 15,985 |
| Feb 18, 2025 | 48.82 | 49.12 | 48.23 | 48.58 | 48.10 | -0.55% | 19,262 |
| Feb 14, 2025 | 48.42 | 48.87 | 47.92 | 48.85 | 48.36 | 0.97% | 14,822 |
| Feb 13, 2025 | 49.61 | 49.61 | 48.17 | 48.38 | 47.90 | -1.73% | 15,270 |
| Feb 12, 2025 | 50.00 | 50.49 | 48.88 | 49.23 | 48.74 | 1.74% | 14,865 |
| Feb 11, 2025 | 49.40 | 49.48 | 48.36 | 48.39 | 47.91 | -1.02% | 13,246 |
| Feb 10, 2025 | 49.13 | 49.64 | 48.77 | 48.89 | 48.40 | -0.10% | 6,809 |
| Feb 7, 2025 | 48.71 | 49.43 | 48.64 | 48.94 | 48.45 | 0.64% | 22,523 |
| Feb 6, 2025 | 48.59 | 49.27 | 48.57 | 48.63 | 48.15 | -0.33% | 8,444 |
| Feb 5, 2025 | 49.42 | 50.27 | 48.76 | 48.79 | 48.30 | -3.15% | 8,709 |
| Feb 4, 2025 | 50.99 | 51.46 | 50.20 | 50.38 | 49.87 | 0.09% | 9,201 |
| Feb 3, 2025 | 51.20 | 51.83 | 50.15 | 50.33 | 49.83 | - | 19,833 |
| Jan 31, 2025 | 50.02 | 50.33 | 49.27 | 50.33 | 49.83 | 0.84% | 8,979 |
| Jan 30, 2025 | 50.25 | 50.80 | 49.23 | 49.91 | 49.41 | -2.73% | 13,004 |
| Jan 29, 2025 | 49.88 | 51.68 | 49.88 | 51.31 | 50.80 | 2.29% | 8,041 |
| Jan 28, 2025 | 48.86 | 50.34 | 48.86 | 50.16 | 49.66 | 2.60% | 12,145 |
| Jan 27, 2025 | 49.90 | 50.22 | 48.88 | 48.89 | 48.40 | -1.81% | 14,960 |
| Jan 24, 2025 | 50.23 | 50.44 | 49.21 | 49.79 | 49.29 | -0.58% | 10,790 |
| Jan 23, 2025 | 50.96 | 51.37 | 50.08 | 50.08 | 49.58 | -1.80% | 6,498 |
| Jan 22, 2025 | 49.13 | 51.00 | 49.13 | 51.00 | 50.49 | 3.91% | 10,667 |
| Jan 21, 2025 | 50.73 | 50.73 | 49.08 | 49.08 | 48.59 | -3.73% | 14,884 |
| Jan 17, 2025 | 50.32 | 51.02 | 50.32 | 50.98 | 50.47 | 0.18% | 10,236 |
| Jan 16, 2025 | 53.08 | 53.41 | 50.88 | 50.89 | 50.38 | -4.59% | 15,391 |