ProShares Ultra Real Estate (URE)
NYSEARCA: URE · Real-Time Price · USD
64.83
+0.24 (0.37%)
May 19, 2025, 4:00 PM - Market closed
URE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 63.74 | 64.85 | 63.74 | 64.83 | 64.83 | 0.37% | 1,605 |
| May 16, 2025 | 63.23 | 64.59 | 63.23 | 64.59 | 64.59 | 2.76% | 2,388 |
| May 15, 2025 | 60.83 | 63.01 | 60.83 | 62.86 | 62.86 | 3.16% | 1,763 |
| May 14, 2025 | 61.25 | 61.25 | 60.62 | 60.94 | 60.94 | -1.61% | 1,704 |
| May 13, 2025 | 62.95 | 62.95 | 61.71 | 61.93 | 61.93 | -2.44% | 16,461 |
| May 12, 2025 | 64.40 | 64.40 | 63.33 | 63.48 | 63.48 | - | 1,791 |
| May 9, 2025 | 62.94 | 63.48 | 62.94 | 63.48 | 63.48 | 1.13% | 860 |
| May 8, 2025 | 62.74 | 63.65 | 62.74 | 62.76 | 62.76 | -1.20% | 4,073 |
| May 7, 2025 | 63.70 | 64.41 | 63.53 | 63.53 | 63.53 | -0.14% | 777 |
| May 6, 2025 | 63.83 | 64.08 | 63.62 | 63.62 | 63.62 | -1.40% | 1,416 |
| May 5, 2025 | 63.95 | 65.05 | 63.95 | 64.52 | 64.52 | -0.22% | 2,900 |
| May 2, 2025 | 64.57 | 64.72 | 64.05 | 64.66 | 64.66 | 2.20% | 2,866 |
| May 1, 2025 | 63.01 | 63.63 | 62.74 | 63.27 | 63.27 | 0.36% | 2,363 |
| Apr 30, 2025 | 60.84 | 63.05 | 60.81 | 63.05 | 63.05 | 1.02% | 1,928 |
| Apr 29, 2025 | 61.92 | 62.41 | 61.92 | 62.41 | 62.41 | 1.50% | 3,622 |
| Apr 28, 2025 | 60.22 | 61.49 | 60.22 | 61.49 | 61.49 | 1.54% | 888 |
| Apr 25, 2025 | 60.86 | 60.86 | 60.32 | 60.55 | 60.55 | -0.46% | 951 |
| Apr 24, 2025 | 60.41 | 61.30 | 60.20 | 60.83 | 60.83 | 0.54% | 2,378 |
| Apr 23, 2025 | 62.21 | 62.21 | 59.80 | 60.51 | 60.51 | 0.28% | 2,538 |
| Apr 22, 2025 | 58.35 | 60.58 | 58.35 | 60.34 | 60.34 | 4.39% | 23,364 |
| Apr 21, 2025 | 56.88 | 57.80 | 56.88 | 57.80 | 57.80 | -4.13% | 794 |
| Apr 17, 2025 | 60.53 | 60.65 | 60.26 | 60.29 | 60.29 | 3.00% | 699 |
| Apr 16, 2025 | 59.06 | 59.29 | 58.53 | 58.53 | 58.53 | -0.21% | 882 |
| Apr 15, 2025 | 59.14 | 59.14 | 58.66 | 58.66 | 58.66 | 0.53% | 862 |
| Apr 14, 2025 | 57.62 | 58.48 | 57.62 | 58.35 | 58.35 | 4.12% | 1,368 |
| Apr 11, 2025 | 52.98 | 56.05 | 52.98 | 56.04 | 56.04 | 2.90% | 1,018 |
| Apr 10, 2025 | 53.87 | 55.33 | 53.24 | 54.46 | 54.46 | -4.36% | 3,390 |
| Apr 9, 2025 | 49.03 | 56.96 | 49.03 | 56.94 | 56.94 | 11.67% | 3,078 |
| Apr 8, 2025 | 55.83 | 55.83 | 50.00 | 50.99 | 50.99 | -4.90% | 3,557 |
| Apr 7, 2025 | 54.93 | 57.59 | 51.81 | 53.62 | 53.62 | -5.02% | 3,712 |
| Apr 4, 2025 | 59.79 | 59.81 | 56.46 | 56.46 | 56.46 | -9.04% | 2,624 |
| Apr 3, 2025 | 64.20 | 64.20 | 62.07 | 62.07 | 62.07 | -6.18% | 4,077 |
| Apr 2, 2025 | 65.26 | 66.16 | 65.26 | 66.16 | 66.16 | 1.05% | 1,716 |
| Apr 1, 2025 | 65.45 | 65.66 | 64.27 | 65.47 | 65.47 | 0.17% | 4,966 |
| Mar 31, 2025 | 64.64 | 65.65 | 64.50 | 65.36 | 65.36 | 2.14% | 2,707 |
| Mar 28, 2025 | 64.79 | 64.79 | 63.38 | 63.99 | 63.99 | -0.19% | 1,728 |
| Mar 27, 2025 | 64.04 | 64.67 | 64.04 | 64.11 | 64.11 | -0.47% | 1,370 |
| Mar 26, 2025 | 64.65 | 64.70 | 64.14 | 64.41 | 64.41 | 0.42% | 1,517 |
| Mar 25, 2025 | 64.56 | 64.77 | 64.14 | 64.14 | 63.89 | -2.27% | 2,415 |
| Mar 24, 2025 | 64.69 | 65.71 | 64.69 | 65.63 | 65.37 | 2.88% | 2,537 |
| Mar 21, 2025 | 63.87 | 64.41 | 63.79 | 63.79 | 63.54 | -2.39% | 4,699 |
| Mar 20, 2025 | 65.44 | 66.00 | 64.98 | 65.35 | 65.09 | - | 2,589 |
| Mar 19, 2025 | 65.17 | 65.73 | 64.61 | 65.35 | 65.09 | 0.11% | 1,515 |
| Mar 18, 2025 | 65.89 | 66.47 | 65.12 | 65.28 | 65.02 | -1.27% | 1,582 |
| Mar 17, 2025 | 65.81 | 66.39 | 65.48 | 66.12 | 65.86 | 3.58% | 3,366 |
| Mar 14, 2025 | 62.41 | 63.83 | 62.41 | 63.83 | 63.58 | 4.01% | 2,720 |
| Mar 13, 2025 | 63.00 | 63.00 | 61.37 | 61.37 | 61.13 | -4.01% | 1,912 |
| Mar 12, 2025 | 63.79 | 64.42 | 63.77 | 63.94 | 63.68 | -0.80% | 2,029 |
| Mar 11, 2025 | 65.96 | 66.15 | 64.45 | 64.45 | 64.20 | -2.14% | 4,235 |
| Mar 10, 2025 | 67.52 | 68.17 | 65.42 | 65.86 | 65.60 | -1.76% | 5,045 |