ProShares Ultra Real Estate (URE)
NYSEARCA: URE · Real-Time Price · USD
73.06
-0.82 (-1.11%)
At close: Dec 3, 2024, 3:50 PM
72.94
-0.12 (-0.16%)
After-hours: Dec 3, 2024, 6:30 PM EST
URE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 74.26 | 74.26 | 72.94 | 72.94 | 72.94 | -1.27% | 3,291 |
| Dec 2, 2024 | 74.18 | 74.53 | 73.28 | 73.88 | 73.88 | -2.89% | 9,397 |
| Nov 29, 2024 | 77.30 | 77.44 | 76.08 | 76.08 | 76.08 | -1.21% | 3,992 |
| Nov 27, 2024 | 77.23 | 77.49 | 76.83 | 77.01 | 77.01 | 1.60% | 8,461 |
| Nov 26, 2024 | 75.32 | 76.00 | 74.65 | 75.80 | 75.80 | 0.91% | 1,743 |
| Nov 25, 2024 | 74.01 | 75.51 | 74.01 | 75.12 | 75.12 | 2.59% | 5,966 |
| Nov 22, 2024 | 73.06 | 73.36 | 73.05 | 73.22 | 73.22 | 1.43% | 3,270 |
| Nov 21, 2024 | 71.29 | 72.29 | 71.29 | 72.19 | 72.19 | 1.37% | 1,685 |
| Nov 20, 2024 | 70.40 | 71.32 | 70.40 | 71.21 | 71.21 | -0.44% | 3,311 |
| Nov 19, 2024 | 71.77 | 71.77 | 71.53 | 71.53 | 71.53 | 0.97% | 385 |
| Nov 18, 2024 | 70.17 | 70.84 | 70.17 | 70.84 | 70.84 | 1.66% | 996 |
| Nov 15, 2024 | 68.56 | 69.84 | 68.56 | 69.68 | 69.68 | 0.32% | 4,876 |
| Nov 14, 2024 | 70.41 | 70.41 | 69.46 | 69.46 | 69.46 | -1.93% | 428 |
| Nov 13, 2024 | 71.34 | 71.34 | 70.82 | 70.82 | 70.82 | 1.50% | 827 |
| Nov 12, 2024 | 71.06 | 71.06 | 69.78 | 69.78 | 69.78 | -2.51% | 4,942 |
| Nov 11, 2024 | 72.52 | 73.19 | 71.57 | 71.57 | 71.57 | -1.94% | 13,734 |
| Nov 8, 2024 | 70.63 | 72.99 | 70.63 | 72.99 | 72.99 | 3.52% | 1,444 |
| Nov 7, 2024 | 69.80 | 70.72 | 69.80 | 70.51 | 70.51 | 2.35% | 2,714 |
| Nov 6, 2024 | 70.70 | 70.70 | 67.63 | 68.90 | 68.90 | -5.04% | 8,892 |
| Nov 5, 2024 | 70.69 | 72.56 | 70.69 | 72.56 | 72.56 | 2.79% | 2,968 |
| Nov 4, 2024 | 69.44 | 70.93 | 69.44 | 70.59 | 70.59 | 2.19% | 17,913 |
| Nov 1, 2024 | 71.49 | 71.59 | 69.07 | 69.07 | 69.07 | -2.08% | 47,034 |
| Oct 31, 2024 | 72.39 | 72.85 | 70.54 | 70.54 | 70.54 | -3.92% | 7,829 |
| Oct 30, 2024 | 73.80 | 73.82 | 73.23 | 73.42 | 73.42 | 0.85% | 4,354 |
| Oct 29, 2024 | 73.47 | 73.47 | 72.80 | 72.80 | 72.80 | -1.88% | 508 |
| Oct 28, 2024 | 75.23 | 75.23 | 74.17 | 74.20 | 74.20 | 0.64% | 1,239 |
| Oct 25, 2024 | 76.20 | 76.20 | 73.72 | 73.72 | 73.72 | -1.67% | 991 |
| Oct 24, 2024 | 75.07 | 75.48 | 74.93 | 74.97 | 74.97 | 0.43% | 685 |
| Oct 23, 2024 | 73.11 | 74.65 | 73.11 | 74.65 | 74.65 | 1.87% | 1,650 |
| Oct 22, 2024 | 73.02 | 73.30 | 73.02 | 73.28 | 73.28 | 0.56% | 778 |
| Oct 21, 2024 | 75.14 | 75.14 | 72.87 | 72.87 | 72.87 | -4.18% | 5,645 |
| Oct 18, 2024 | 75.52 | 76.06 | 75.52 | 76.05 | 76.05 | 1.40% | 1,383 |
| Oct 17, 2024 | 75.05 | 75.45 | 74.97 | 75.00 | 75.00 | -1.37% | 2,356 |
| Oct 16, 2024 | 74.87 | 76.26 | 74.86 | 76.04 | 76.04 | 1.57% | 5,662 |
| Oct 15, 2024 | 73.66 | 75.54 | 73.66 | 74.87 | 74.87 | 2.68% | 11,953 |
| Oct 14, 2024 | 71.57 | 72.95 | 71.41 | 72.92 | 72.92 | 1.49% | 22,039 |
| Oct 11, 2024 | 71.43 | 71.84 | 71.36 | 71.84 | 71.84 | 1.89% | 1,602 |
| Oct 10, 2024 | 71.16 | 71.16 | 70.09 | 70.51 | 70.51 | -1.65% | 17,995 |
| Oct 9, 2024 | 71.03 | 71.69 | 70.99 | 71.69 | 71.69 | 0.03% | 3,591 |
| Oct 8, 2024 | 71.20 | 71.67 | 71.20 | 71.67 | 71.67 | 0.66% | 598 |
| Oct 7, 2024 | 71.41 | 71.41 | 70.55 | 71.20 | 71.20 | -1.20% | 3,010 |
| Oct 4, 2024 | 72.06 | 72.40 | 71.00 | 72.06 | 72.06 | -1.53% | 6,848 |
| Oct 3, 2024 | 73.45 | 73.52 | 72.93 | 73.18 | 73.18 | -2.04% | 5,618 |
| Oct 2, 2024 | 74.41 | 74.84 | 73.86 | 74.71 | 74.71 | -0.71% | 2,790 |
| Oct 1, 2024 | 75.28 | 75.60 | 74.59 | 75.24 | 75.24 | -1.20% | 13,318 |
| Sep 30, 2024 | 74.28 | 76.16 | 74.28 | 76.16 | 76.16 | 1.58% | 1,772 |
| Sep 27, 2024 | 75.16 | 76.02 | 74.97 | 74.97 | 74.97 | 0.24% | 1,947 |
| Sep 26, 2024 | 75.94 | 75.94 | 74.36 | 74.80 | 74.80 | -2.02% | 7,903 |
| Sep 25, 2024 | 76.83 | 76.83 | 76.34 | 76.34 | 76.34 | -1.30% | 981 |
| Sep 24, 2024 | 77.22 | 77.34 | 77.22 | 77.34 | 77.03 | 0.12% | 696 |
| Sep 23, 2024 | 76.28 | 77.25 | 76.28 | 77.25 | 76.94 | 1.98% | 4,027 |
| Sep 20, 2024 | 75.70 | 75.75 | 75.05 | 75.75 | 75.44 | -0.17% | 3,447 |
| Sep 19, 2024 | 77.40 | 77.40 | 75.11 | 75.88 | 75.57 | -0.62% | 4,618 |
| Sep 18, 2024 | 76.73 | 77.00 | 76.24 | 76.35 | 76.04 | -0.43% | 8,799 |
| Sep 17, 2024 | 77.96 | 77.96 | 76.68 | 76.68 | 76.37 | -1.87% | 4,987 |
| Sep 16, 2024 | 77.76 | 78.47 | 77.76 | 78.14 | 77.82 | 0.82% | 8,117 |
| Sep 13, 2024 | 77.37 | 77.51 | 76.88 | 77.51 | 77.19 | 1.40% | 6,600 |
| Sep 12, 2024 | 76.09 | 76.51 | 74.84 | 76.44 | 76.12 | 0.14% | 4,169 |
| Sep 11, 2024 | 75.69 | 76.33 | 73.93 | 76.33 | 76.02 | -0.48% | 3,037 |
| Sep 10, 2024 | 75.09 | 76.70 | 74.68 | 76.70 | 76.39 | 3.48% | 3,167 |
| Sep 9, 2024 | 72.65 | 74.35 | 72.18 | 74.12 | 73.82 | 2.48% | 3,932 |
| Sep 6, 2024 | 71.25 | 72.33 | 71.22 | 72.33 | 72.03 | -0.17% | 1,469 |
| Sep 5, 2024 | 73.46 | 73.72 | 72.23 | 72.45 | 72.15 | -0.78% | 7,077 |
| Sep 4, 2024 | 73.08 | 74.19 | 72.19 | 73.02 | 72.72 | 0.89% | 11,130 |
| Sep 3, 2024 | 71.79 | 73.13 | 71.68 | 72.38 | 72.08 | 0.18% | 52,551 |
| Aug 30, 2024 | 71.40 | 72.25 | 70.59 | 72.25 | 71.95 | 1.88% | 3,016 |
| Aug 29, 2024 | 71.16 | 71.16 | 70.59 | 70.92 | 70.63 | -0.76% | 2,406 |
| Aug 28, 2024 | 72.25 | 72.25 | 70.67 | 71.46 | 71.17 | -0.76% | 11,321 |
| Aug 27, 2024 | 71.58 | 72.01 | 70.61 | 72.01 | 71.71 | 0.60% | 2,379 |
| Aug 26, 2024 | 72.74 | 72.74 | 71.58 | 71.58 | 71.28 | -0.36% | 46,583 |
| Aug 23, 2024 | 70.00 | 71.84 | 70.00 | 71.84 | 71.54 | 4.11% | 11,195 |
| Aug 22, 2024 | 68.86 | 69.00 | 68.03 | 69.00 | 68.72 | 0.91% | 6,363 |
| Aug 21, 2024 | 67.87 | 68.40 | 67.30 | 68.38 | 68.10 | 0.84% | 2,121 |
| Aug 20, 2024 | 67.85 | 67.90 | 67.45 | 67.81 | 67.53 | 0.17% | 3,024 |
| Aug 19, 2024 | 67.18 | 67.80 | 67.18 | 67.69 | 67.41 | 1.36% | 34,599 |
| Aug 16, 2024 | 66.53 | 66.78 | 66.50 | 66.78 | 66.51 | -0.44% | 734 |
| Aug 15, 2024 | 67.50 | 67.50 | 66.65 | 67.08 | 66.80 | -0.73% | 2,817 |
| Aug 14, 2024 | 67.05 | 67.86 | 67.05 | 67.57 | 67.30 | 0.97% | 3,707 |
| Aug 13, 2024 | 66.35 | 67.00 | 66.35 | 66.92 | 66.65 | 1.51% | 2,022 |
| Aug 12, 2024 | 66.84 | 66.84 | 65.39 | 65.93 | 65.66 | -1.49% | 4,208 |
| Aug 9, 2024 | 66.38 | 67.23 | 66.24 | 66.92 | 66.65 | 1.15% | 18,150 |
| Aug 8, 2024 | 64.99 | 66.31 | 64.99 | 66.16 | 65.89 | 1.70% | 2,207 |
| Aug 7, 2024 | 67.04 | 68.19 | 65.06 | 65.06 | 64.79 | -1.60% | 3,570 |
| Aug 6, 2024 | 63.08 | 66.67 | 63.08 | 66.11 | 65.84 | 4.32% | 2,705 |
| Aug 5, 2024 | 65.96 | 66.51 | 63.37 | 63.37 | 63.11 | -5.75% | 11,526 |
| Aug 2, 2024 | 67.75 | 68.22 | 66.50 | 67.24 | 66.96 | 0.41% | 6,120 |
| Aug 1, 2024 | 66.62 | 67.30 | 66.04 | 66.97 | 66.69 | 2.70% | 12,095 |
| Jul 31, 2024 | 65.03 | 66.54 | 65.03 | 65.20 | 64.94 | -0.48% | 5,927 |
| Jul 30, 2024 | 65.00 | 65.61 | 64.68 | 65.52 | 65.25 | 1.54% | 1,745 |
| Jul 29, 2024 | 63.64 | 64.54 | 63.35 | 64.52 | 64.26 | 1.40% | 1,668 |
| Jul 26, 2024 | 62.92 | 63.89 | 62.92 | 63.63 | 63.37 | 2.91% | 1,150 |
| Jul 25, 2024 | 64.00 | 64.11 | 61.49 | 61.83 | 61.58 | -0.84% | 6,229 |
| Jul 24, 2024 | 63.80 | 64.90 | 62.35 | 62.35 | 62.10 | -2.78% | 1,953 |
| Jul 23, 2024 | 64.05 | 64.62 | 63.84 | 64.14 | 63.87 | -0.27% | 3,344 |
| Jul 22, 2024 | 63.76 | 64.39 | 62.93 | 64.31 | 64.05 | 2.06% | 43,686 |
| Jul 19, 2024 | 63.02 | 63.13 | 63.01 | 63.01 | 62.75 | -0.47% | 1,292 |
| Jul 18, 2024 | 65.00 | 65.38 | 63.31 | 63.31 | 63.05 | -1.44% | 7,309 |
| Jul 17, 2024 | 64.50 | 65.01 | 63.65 | 64.23 | 63.97 | 1.47% | 15,068 |
| Jul 16, 2024 | 62.85 | 63.30 | 62.06 | 63.30 | 63.04 | 2.00% | 39,007 |
| Jul 15, 2024 | 62.19 | 62.19 | 61.45 | 62.06 | 61.81 | 0.91% | 5,995 |