ProShares Ultra Real Estate (URE)
NYSEARCA: URE · Real-Time Price · USD
62.51
-3.56 (-5.39%)
Jun 25, 2025, 4:00 PM - Market closed
URE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 64.04 | 64.13 | 62.46 | 62.51 | 62.51 | -5.39% | 1,146 |
| Jun 24, 2025 | 66.00 | 66.45 | 66.00 | 66.07 | 65.76 | 0.93% | 2,412 |
| Jun 23, 2025 | 64.91 | 65.46 | 64.91 | 65.46 | 65.16 | 3.14% | 35,841 |
| Jun 20, 2025 | 64.33 | 64.48 | 63.47 | 63.47 | 63.18 | -0.39% | 1,031 |
| Jun 18, 2025 | 63.72 | 63.72 | 63.72 | 63.72 | 63.42 | 0.30% | 163 |
| Jun 17, 2025 | 63.80 | 63.80 | 63.00 | 63.53 | 63.23 | -0.54% | 7,819 |
| Jun 16, 2025 | 64.41 | 65.11 | 63.87 | 63.87 | 63.57 | 0.46% | 30,618 |
| Jun 13, 2025 | 63.99 | 63.99 | 62.97 | 63.58 | 63.28 | -1.88% | 1,656 |
| Jun 12, 2025 | 64.68 | 64.79 | 64.55 | 64.79 | 64.49 | 1.02% | 863 |
| Jun 11, 2025 | 64.80 | 65.09 | 64.01 | 64.14 | 63.84 | -1.11% | 1,306 |
| Jun 10, 2025 | 64.70 | 64.86 | 64.15 | 64.86 | 64.55 | 1.55% | 2,271 |
| Jun 9, 2025 | 63.67 | 64.51 | 63.67 | 63.87 | 63.57 | -0.05% | 1,429 |
| Jun 6, 2025 | 64.16 | 64.20 | 63.66 | 63.90 | 63.60 | 0.86% | 4,586 |
| Jun 5, 2025 | 63.27 | 64.06 | 63.27 | 63.35 | 63.06 | -0.50% | 1,846 |
| Jun 4, 2025 | 62.94 | 63.90 | 62.89 | 63.67 | 63.37 | 0.72% | 3,501 |
| Jun 3, 2025 | 62.39 | 63.21 | 62.39 | 63.21 | 62.92 | -0.72% | 3,221 |
| Jun 2, 2025 | 63.04 | 63.67 | 62.74 | 63.67 | 63.37 | 0.05% | 2,444 |
| May 30, 2025 | 62.72 | 63.73 | 62.68 | 63.64 | 63.34 | 0.50% | 2,537 |
| May 29, 2025 | 63.02 | 63.32 | 63.02 | 63.32 | 63.03 | 1.79% | 1,293 |
| May 28, 2025 | 61.99 | 62.21 | 61.55 | 62.21 | 61.92 | -0.03% | 2,147 |
| May 27, 2025 | 60.90 | 62.61 | 60.90 | 62.23 | 61.94 | 3.22% | 5,702 |
| May 23, 2025 | 60.18 | 60.51 | 59.79 | 60.28 | 60.00 | -0.11% | 4,813 |
| May 22, 2025 | 60.00 | 60.80 | 59.46 | 60.35 | 60.07 | -0.82% | 2,063 |
| May 21, 2025 | 63.17 | 63.17 | 60.84 | 60.85 | 60.57 | -5.08% | 2,746 |
| May 20, 2025 | 64.28 | 64.28 | 63.92 | 64.11 | 63.81 | -1.11% | 1,914 |
| May 19, 2025 | 63.74 | 64.85 | 63.74 | 64.83 | 64.53 | 0.37% | 1,605 |
| May 16, 2025 | 63.23 | 64.59 | 63.23 | 64.59 | 64.29 | 2.76% | 2,388 |
| May 15, 2025 | 60.83 | 63.01 | 60.83 | 62.86 | 62.57 | 3.16% | 1,763 |
| May 14, 2025 | 61.25 | 61.25 | 60.62 | 60.94 | 60.65 | -1.61% | 1,704 |
| May 13, 2025 | 62.95 | 62.95 | 61.71 | 61.93 | 61.64 | -2.44% | 16,461 |
| May 12, 2025 | 64.40 | 64.40 | 63.33 | 63.48 | 63.18 | - | 1,791 |
| May 9, 2025 | 62.94 | 63.48 | 62.94 | 63.48 | 63.18 | 1.13% | 860 |
| May 8, 2025 | 62.74 | 63.65 | 62.74 | 62.76 | 62.47 | -1.20% | 4,073 |
| May 7, 2025 | 63.70 | 64.41 | 63.53 | 63.53 | 63.23 | -0.14% | 777 |
| May 6, 2025 | 63.83 | 64.08 | 63.62 | 63.62 | 63.32 | -1.40% | 1,416 |
| May 5, 2025 | 63.95 | 65.05 | 63.95 | 64.52 | 64.22 | -0.22% | 2,900 |
| May 2, 2025 | 64.57 | 64.72 | 64.05 | 64.66 | 64.36 | 2.20% | 2,866 |
| May 1, 2025 | 63.01 | 63.63 | 62.74 | 63.27 | 62.98 | 0.36% | 2,363 |
| Apr 30, 2025 | 60.84 | 63.05 | 60.81 | 63.05 | 62.75 | 1.02% | 1,928 |
| Apr 29, 2025 | 61.92 | 62.41 | 61.92 | 62.41 | 62.12 | 1.50% | 3,622 |
| Apr 28, 2025 | 60.22 | 61.49 | 60.22 | 61.49 | 61.20 | 1.54% | 888 |
| Apr 25, 2025 | 60.86 | 60.86 | 60.32 | 60.55 | 60.27 | -0.46% | 951 |
| Apr 24, 2025 | 60.41 | 61.30 | 60.20 | 60.83 | 60.55 | 0.54% | 2,378 |
| Apr 23, 2025 | 62.21 | 62.21 | 59.80 | 60.51 | 60.23 | 0.28% | 2,538 |
| Apr 22, 2025 | 58.35 | 60.58 | 58.35 | 60.34 | 60.06 | 4.39% | 23,364 |
| Apr 21, 2025 | 56.88 | 57.80 | 56.88 | 57.80 | 57.53 | -4.13% | 794 |
| Apr 17, 2025 | 60.53 | 60.65 | 60.26 | 60.29 | 60.01 | 3.00% | 699 |
| Apr 16, 2025 | 59.06 | 59.29 | 58.53 | 58.53 | 58.26 | -0.21% | 882 |
| Apr 15, 2025 | 59.14 | 59.14 | 58.66 | 58.66 | 58.38 | 0.53% | 862 |
| Apr 14, 2025 | 57.62 | 58.48 | 57.62 | 58.35 | 58.07 | 4.12% | 1,368 |