ProShares UltraShort Real Estate (SRS)
NYSEARCA: SRS · Real-Time Price · USD
46.93
-0.65 (-1.37%)
At close: Jul 14, 2025, 4:00 PM
46.93
0.00 (0.00%)
After-hours: Jul 14, 2025, 6:30 PM EDT
SRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 48.27 | 49.87 | 48.27 | 48.83 | 48.83 | 1.35% | 139,173 |
| Jun 25, 2025 | 46.31 | 48.21 | 46.31 | 48.18 | 48.18 | 4.17% | 91,786 |
| Jun 24, 2025 | 46.69 | 47.11 | 46.00 | 46.25 | 45.84 | -0.90% | 49,069 |
| Jun 23, 2025 | 47.66 | 47.86 | 46.65 | 46.67 | 46.25 | -3.05% | 36,835 |
| Jun 20, 2025 | 47.48 | 48.19 | 47.24 | 48.14 | 47.71 | 0.15% | 56,249 |
| Jun 18, 2025 | 48.28 | 48.55 | 47.37 | 48.07 | 47.64 | -0.31% | 66,469 |
| Jun 17, 2025 | 48.10 | 48.54 | 47.64 | 48.22 | 47.79 | 0.71% | 51,442 |
| Jun 16, 2025 | 47.55 | 48.06 | 46.72 | 47.88 | 47.45 | -0.10% | 28,369 |
| Jun 13, 2025 | 47.24 | 48.45 | 47.24 | 47.93 | 47.50 | 1.83% | 30,484 |
| Jun 12, 2025 | 47.62 | 47.65 | 46.96 | 47.07 | 46.65 | -1.07% | 31,136 |
| Jun 11, 2025 | 47.00 | 47.87 | 46.64 | 47.58 | 47.16 | 1.17% | 39,891 |
| Jun 10, 2025 | 47.51 | 47.75 | 47.03 | 47.03 | 46.61 | -1.78% | 43,785 |
| Jun 9, 2025 | 47.98 | 48.48 | 47.26 | 47.88 | 47.45 | -0.13% | 50,095 |
| Jun 6, 2025 | 47.64 | 48.28 | 47.32 | 47.94 | 47.51 | -0.21% | 58,524 |
| Jun 5, 2025 | 47.79 | 48.50 | 47.56 | 48.04 | 47.61 | 0.15% | 35,401 |
| Jun 4, 2025 | 48.49 | 48.80 | 47.68 | 47.97 | 47.54 | -0.66% | 32,753 |
| Jun 3, 2025 | 48.33 | 49.03 | 48.18 | 48.29 | 47.86 | 0.77% | 53,356 |
| Jun 2, 2025 | 49.01 | 49.64 | 47.90 | 47.92 | 47.49 | -0.17% | 44,492 |
| May 30, 2025 | 48.62 | 49.00 | 47.88 | 48.00 | 47.57 | -0.15% | 42,661 |
| May 29, 2025 | 49.03 | 49.13 | 47.75 | 48.07 | 47.64 | -1.84% | 41,264 |
| May 28, 2025 | 48.82 | 49.63 | 48.82 | 48.97 | 48.53 | 0.08% | 36,655 |
| May 27, 2025 | 50.18 | 50.18 | 48.68 | 48.93 | 48.49 | -3.22% | 54,714 |
| May 23, 2025 | 50.63 | 51.15 | 50.32 | 50.56 | 50.11 | -0.08% | 76,756 |
| May 22, 2025 | 50.49 | 51.32 | 50.00 | 50.60 | 50.15 | 0.92% | 53,432 |
| May 21, 2025 | 48.07 | 50.23 | 48.03 | 50.14 | 49.69 | 5.09% | 61,063 |
| May 20, 2025 | 47.68 | 47.94 | 47.44 | 47.71 | 47.28 | 1.25% | 34,410 |
| May 19, 2025 | 47.94 | 48.12 | 47.08 | 47.12 | 46.70 | -0.38% | 47,638 |
| May 16, 2025 | 48.35 | 48.67 | 47.29 | 47.30 | 46.88 | -2.37% | 37,822 |
| May 15, 2025 | 50.34 | 50.34 | 48.45 | 48.45 | 48.02 | -3.89% | 51,941 |
| May 14, 2025 | 49.77 | 50.76 | 49.77 | 50.41 | 49.96 | 1.92% | 67,556 |
| May 13, 2025 | 48.14 | 49.80 | 48.14 | 49.46 | 49.02 | 2.53% | 40,662 |
| May 12, 2025 | 46.86 | 48.57 | 46.86 | 48.24 | 47.81 | 0.08% | 48,040 |
| May 9, 2025 | 48.82 | 48.95 | 47.92 | 48.20 | 47.77 | -1.29% | 29,529 |
| May 8, 2025 | 47.90 | 48.87 | 47.76 | 48.83 | 48.39 | 1.20% | 39,229 |
| May 7, 2025 | 48.14 | 48.33 | 47.49 | 48.25 | 47.82 | 0.06% | 53,439 |
| May 6, 2025 | 48.08 | 48.55 | 47.52 | 48.22 | 47.79 | 1.56% | 27,945 |
| May 5, 2025 | 47.76 | 48.10 | 47.08 | 47.48 | 47.06 | 0.11% | 40,430 |
| May 2, 2025 | 47.63 | 47.76 | 47.09 | 47.43 | 47.01 | -2.45% | 23,884 |
| May 1, 2025 | 48.41 | 49.15 | 47.73 | 48.62 | 48.19 | -0.12% | 81,716 |
| Apr 30, 2025 | 50.23 | 50.42 | 48.44 | 48.68 | 48.25 | -1.30% | 70,177 |