ProShares Ultra Real Estate (URE)
NYSEARCA: URE · Real-Time Price · USD
63.35
-0.30 (-0.47%)
Jan 17, 2025, 4:00 PM EST - Market closed
URE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 63.77 | 64.02 | 63.35 | 63.35 | 63.35 | -0.47% | 2,884 |
| Jan 16, 2025 | 62.67 | 63.65 | 62.67 | 63.65 | 63.65 | 4.67% | 4,495 |
| Jan 15, 2025 | 62.37 | 62.37 | 60.70 | 60.81 | 60.81 | 0.75% | 10,863 |
| Jan 14, 2025 | 59.91 | 60.53 | 59.91 | 60.36 | 60.36 | 1.89% | 2,585 |
| Jan 13, 2025 | 57.79 | 59.24 | 57.79 | 59.24 | 59.24 | 2.44% | 4,931 |
| Jan 10, 2025 | 58.57 | 58.57 | 57.81 | 57.83 | 57.83 | -4.87% | 3,378 |
| Jan 8, 2025 | 60.00 | 60.79 | 59.70 | 60.79 | 60.79 | 0.86% | 5,738 |
| Jan 7, 2025 | 61.65 | 62.27 | 60.22 | 60.27 | 60.27 | -1.48% | 3,835 |
| Jan 6, 2025 | 62.94 | 63.35 | 61.18 | 61.18 | 61.18 | -2.85% | 23,705 |
| Jan 3, 2025 | 62.56 | 62.98 | 62.56 | 62.98 | 62.98 | 2.65% | 954 |
| Jan 2, 2025 | 62.51 | 62.63 | 61.27 | 61.35 | 61.35 | -1.86% | 5,388 |
| Dec 31, 2024 | 62.26 | 62.66 | 61.51 | 62.51 | 62.51 | 1.68% | 3,612 |
| Dec 30, 2024 | 61.43 | 62.00 | 60.45 | 61.48 | 61.48 | -0.99% | 23,678 |
| Dec 27, 2024 | 62.80 | 62.80 | 62.04 | 62.10 | 62.10 | -2.06% | 4,560 |
| Dec 26, 2024 | 63.13 | 63.46 | 62.82 | 63.40 | 63.40 | 0.50% | 3,125 |
| Dec 24, 2024 | 61.77 | 63.09 | 61.77 | 63.09 | 63.09 | 1.14% | 3,343 |
| Dec 23, 2024 | 61.11 | 62.38 | 60.98 | 62.38 | 62.38 | 0.40% | 20,387 |
| Dec 20, 2024 | 61.12 | 63.32 | 61.12 | 62.13 | 61.71 | 3.58% | 4,099 |
| Dec 19, 2024 | 62.14 | 62.14 | 59.98 | 59.98 | 59.58 | -3.58% | 6,005 |
| Dec 18, 2024 | 67.50 | 67.51 | 62.21 | 62.21 | 61.80 | -7.84% | 20,252 |
| Dec 17, 2024 | 67.98 | 68.37 | 67.47 | 67.51 | 67.05 | -0.81% | 1,697 |
| Dec 16, 2024 | 69.34 | 69.41 | 68.06 | 68.06 | 67.60 | -1.02% | 1,953 |
| Dec 13, 2024 | 69.32 | 69.40 | 68.62 | 68.76 | 68.30 | -0.81% | 8,529 |
| Dec 12, 2024 | 70.01 | 70.62 | 69.32 | 69.32 | 68.86 | -0.33% | 2,073 |
| Dec 11, 2024 | 69.68 | 69.68 | 69.25 | 69.55 | 69.08 | -0.37% | 1,702 |
| Dec 10, 2024 | 70.41 | 70.78 | 69.47 | 69.81 | 69.34 | -3.28% | 7,090 |
| Dec 9, 2024 | 72.10 | 72.18 | 71.64 | 72.18 | 71.70 | 0.20% | 33,844 |
| Dec 6, 2024 | 72.90 | 72.90 | 71.42 | 72.03 | 71.55 | -0.20% | 3,694 |
| Dec 5, 2024 | 72.20 | 72.28 | 71.31 | 72.18 | 71.70 | -0.36% | 4,694 |
| Dec 4, 2024 | 72.70 | 72.70 | 72.00 | 72.44 | 71.95 | -0.69% | 10,668 |
| Dec 3, 2024 | 74.26 | 74.26 | 72.94 | 72.94 | 72.45 | -1.27% | 3,291 |
| Dec 2, 2024 | 74.18 | 74.53 | 73.28 | 73.88 | 73.38 | -2.89% | 9,397 |
| Nov 29, 2024 | 77.30 | 77.44 | 76.08 | 76.08 | 75.57 | -1.21% | 3,992 |
| Nov 27, 2024 | 77.23 | 77.49 | 76.83 | 77.01 | 76.49 | 1.60% | 8,461 |
| Nov 26, 2024 | 75.32 | 76.00 | 74.65 | 75.80 | 75.29 | 0.91% | 1,743 |
| Nov 25, 2024 | 74.01 | 75.51 | 74.01 | 75.12 | 74.62 | 2.59% | 5,966 |
| Nov 22, 2024 | 73.06 | 73.36 | 73.05 | 73.22 | 72.73 | 1.43% | 3,270 |
| Nov 21, 2024 | 71.29 | 72.29 | 71.29 | 72.19 | 71.70 | 1.37% | 1,685 |
| Nov 20, 2024 | 70.40 | 71.32 | 70.40 | 71.21 | 70.73 | -0.44% | 3,311 |
| Nov 19, 2024 | 71.77 | 71.77 | 71.53 | 71.53 | 71.05 | 0.97% | 385 |
| Nov 18, 2024 | 70.17 | 70.84 | 70.17 | 70.84 | 70.37 | 1.66% | 996 |
| Nov 15, 2024 | 68.56 | 69.84 | 68.56 | 69.68 | 69.21 | 0.32% | 4,876 |
| Nov 14, 2024 | 70.41 | 70.41 | 69.46 | 69.46 | 68.99 | -1.93% | 428 |
| Nov 13, 2024 | 71.34 | 71.34 | 70.82 | 70.82 | 70.35 | 1.50% | 827 |
| Nov 12, 2024 | 71.06 | 71.06 | 69.78 | 69.78 | 69.31 | -2.51% | 4,942 |
| Nov 11, 2024 | 72.52 | 73.19 | 71.57 | 71.57 | 71.09 | -1.94% | 13,734 |
| Nov 8, 2024 | 70.63 | 72.99 | 70.63 | 72.99 | 72.50 | 3.52% | 1,444 |
| Nov 7, 2024 | 69.80 | 70.72 | 69.80 | 70.51 | 70.04 | 2.35% | 2,714 |
| Nov 6, 2024 | 70.70 | 70.70 | 67.63 | 68.90 | 68.43 | -5.04% | 8,892 |
| Nov 5, 2024 | 70.69 | 72.56 | 70.69 | 72.56 | 72.07 | 2.79% | 2,968 |
| Nov 4, 2024 | 69.44 | 70.93 | 69.44 | 70.59 | 70.11 | 2.19% | 17,913 |
| Nov 1, 2024 | 71.49 | 71.59 | 69.07 | 69.07 | 68.61 | -2.08% | 47,034 |
| Oct 31, 2024 | 72.39 | 72.85 | 70.54 | 70.54 | 70.07 | -3.92% | 7,829 |
| Oct 30, 2024 | 73.80 | 73.82 | 73.23 | 73.42 | 72.93 | 0.85% | 4,354 |
| Oct 29, 2024 | 73.47 | 73.47 | 72.80 | 72.80 | 72.31 | -1.88% | 508 |
| Oct 28, 2024 | 75.23 | 75.23 | 74.17 | 74.20 | 73.70 | 0.64% | 1,239 |
| Oct 25, 2024 | 76.20 | 76.20 | 73.72 | 73.72 | 73.23 | -1.67% | 991 |
| Oct 24, 2024 | 75.07 | 75.48 | 74.93 | 74.97 | 74.47 | 0.43% | 685 |
| Oct 23, 2024 | 73.11 | 74.65 | 73.11 | 74.65 | 74.15 | 1.87% | 1,650 |
| Oct 22, 2024 | 73.02 | 73.30 | 73.02 | 73.28 | 72.78 | 0.56% | 778 |
| Oct 21, 2024 | 75.14 | 75.14 | 72.87 | 72.87 | 72.38 | -4.18% | 5,645 |
| Oct 18, 2024 | 75.52 | 76.06 | 75.52 | 76.05 | 75.54 | 1.40% | 1,383 |
| Oct 17, 2024 | 75.05 | 75.45 | 74.97 | 75.00 | 74.49 | -1.37% | 2,356 |
| Oct 16, 2024 | 74.87 | 76.26 | 74.86 | 76.04 | 75.53 | 1.57% | 5,662 |
| Oct 15, 2024 | 73.66 | 75.54 | 73.66 | 74.87 | 74.37 | 2.68% | 11,953 |
| Oct 14, 2024 | 71.57 | 72.95 | 71.41 | 72.92 | 72.43 | 1.49% | 22,039 |
| Oct 11, 2024 | 71.43 | 71.84 | 71.36 | 71.84 | 71.36 | 1.89% | 1,602 |
| Oct 10, 2024 | 71.16 | 71.16 | 70.09 | 70.51 | 70.04 | -1.65% | 17,995 |
| Oct 9, 2024 | 71.03 | 71.69 | 70.99 | 71.69 | 71.21 | 0.03% | 3,591 |
| Oct 8, 2024 | 71.20 | 71.67 | 71.20 | 71.67 | 71.19 | 0.66% | 598 |
| Oct 7, 2024 | 71.41 | 71.41 | 70.55 | 71.20 | 70.72 | -1.20% | 3,010 |
| Oct 4, 2024 | 72.06 | 72.40 | 71.00 | 72.06 | 71.58 | -1.53% | 6,848 |
| Oct 3, 2024 | 73.45 | 73.52 | 72.93 | 73.18 | 72.69 | -2.04% | 5,618 |
| Oct 2, 2024 | 74.41 | 74.84 | 73.86 | 74.71 | 74.21 | -0.71% | 2,790 |
| Oct 1, 2024 | 75.28 | 75.60 | 74.59 | 75.24 | 74.74 | -1.20% | 13,318 |
| Sep 30, 2024 | 74.28 | 76.16 | 74.28 | 76.16 | 75.64 | 1.58% | 1,772 |
| Sep 27, 2024 | 75.16 | 76.02 | 74.97 | 74.97 | 74.47 | 0.24% | 1,947 |
| Sep 26, 2024 | 75.94 | 75.94 | 74.36 | 74.80 | 74.29 | -2.02% | 7,903 |
| Sep 25, 2024 | 76.83 | 76.83 | 76.34 | 76.34 | 75.82 | -1.30% | 981 |
| Sep 24, 2024 | 77.22 | 77.34 | 77.22 | 77.34 | 76.51 | 0.12% | 696 |
| Sep 23, 2024 | 76.28 | 77.25 | 76.28 | 77.25 | 76.42 | 1.98% | 4,027 |
| Sep 20, 2024 | 75.70 | 75.75 | 75.05 | 75.75 | 74.93 | -0.17% | 3,447 |
| Sep 19, 2024 | 77.40 | 77.40 | 75.11 | 75.88 | 75.06 | -0.62% | 4,618 |
| Sep 18, 2024 | 76.73 | 77.00 | 76.24 | 76.35 | 75.53 | -0.43% | 8,799 |
| Sep 17, 2024 | 77.96 | 77.96 | 76.68 | 76.68 | 75.86 | -1.87% | 4,987 |
| Sep 16, 2024 | 77.76 | 78.47 | 77.76 | 78.14 | 77.30 | 0.82% | 8,117 |
| Sep 13, 2024 | 77.37 | 77.51 | 76.88 | 77.51 | 76.67 | 1.40% | 6,600 |
| Sep 12, 2024 | 76.09 | 76.51 | 74.84 | 76.44 | 75.61 | 0.14% | 4,169 |
| Sep 11, 2024 | 75.69 | 76.33 | 73.93 | 76.33 | 75.51 | -0.48% | 3,037 |
| Sep 10, 2024 | 75.09 | 76.70 | 74.68 | 76.70 | 75.87 | 3.48% | 3,167 |
| Sep 9, 2024 | 72.65 | 74.35 | 72.18 | 74.12 | 73.32 | 2.48% | 3,932 |
| Sep 6, 2024 | 71.25 | 72.33 | 71.22 | 72.33 | 71.55 | -0.17% | 1,469 |
| Sep 5, 2024 | 73.46 | 73.72 | 72.23 | 72.45 | 71.67 | -0.78% | 7,077 |
| Sep 4, 2024 | 73.08 | 74.19 | 72.19 | 73.02 | 72.24 | 0.89% | 11,130 |
| Sep 3, 2024 | 71.79 | 73.13 | 71.68 | 72.38 | 71.60 | 0.18% | 52,551 |
| Aug 30, 2024 | 71.40 | 72.25 | 70.59 | 72.25 | 71.47 | 1.88% | 3,016 |
| Aug 29, 2024 | 71.16 | 71.16 | 70.59 | 70.92 | 70.16 | -0.76% | 2,406 |
| Aug 28, 2024 | 72.25 | 72.25 | 70.67 | 71.46 | 70.69 | -0.76% | 11,321 |
| Aug 27, 2024 | 71.58 | 72.01 | 70.61 | 72.01 | 71.23 | 0.60% | 2,379 |
| Aug 26, 2024 | 72.74 | 72.74 | 71.58 | 71.58 | 70.80 | -0.36% | 46,583 |