ProShares UltraShort Real Estate (SRS)
NYSEARCA: SRS · Real-Time Price · USD
49.33
+1.09 (2.26%)
At close: Oct 10, 2025, 4:00 PM EDT
49.33
0.00 (0.00%)
After-hours: Oct 10, 2025, 6:30 PM EDT
SRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 48.06 | 49.07 | 47.97 | 48.65 | - | 0.86% | 8,589 |
| 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 |
| Aug 21, 2025 | 47.71 | 47.95 | 47.24 | 47.63 | 47.21 | 0.83% | 8,628 |
| Aug 20, 2025 | 47.50 | 47.50 | 46.45 | 47.24 | 46.82 | -0.65% | 17,542 |
| Aug 19, 2025 | 48.76 | 48.76 | 47.55 | 47.55 | 47.13 | -3.61% | 11,096 |
| Aug 18, 2025 | 48.31 | 49.33 | 48.29 | 49.33 | 48.89 | 1.98% | 9,594 |
| Aug 15, 2025 | 48.99 | 48.99 | 48.10 | 48.37 | 47.94 | -1.35% | 19,773 |
| Aug 14, 2025 | 48.80 | 49.65 | 48.80 | 49.03 | 48.59 | 1.63% | 23,628 |
| Aug 13, 2025 | 48.61 | 49.11 | 48.22 | 48.24 | 47.82 | -1.49% | 18,759 |
| Aug 12, 2025 | 49.08 | 49.82 | 48.97 | 48.97 | 48.54 | -0.22% | 21,317 |
| Aug 11, 2025 | 48.91 | 49.11 | 48.36 | 49.08 | 48.64 | 1.18% | 14,740 |
| Aug 8, 2025 | 47.95 | 48.61 | 47.72 | 48.51 | 48.08 | 1.83% | 14,161 |
| Aug 7, 2025 | 47.66 | 48.13 | 47.61 | 47.64 | 47.22 | -0.92% | 14,317 |
| Aug 6, 2025 | 47.30 | 48.08 | 47.08 | 48.08 | 47.65 | 1.82% | 14,631 |
| Aug 5, 2025 | 47.53 | 47.74 | 47.14 | 47.22 | 46.80 | -0.64% | 10,848 |
| Aug 4, 2025 | 48.00 | 48.00 | 47.29 | 47.52 | 47.10 | -1.57% | 28,478 |
| Aug 1, 2025 | 47.00 | 48.83 | 46.99 | 48.28 | 47.85 | 0.65% | 41,188 |