ProShares Ultra Real Estate (URE)
NYSEARCA: URE · Real-Time Price · USD
70.54
-2.88 (-3.92%)
Oct 31, 2024, 4:00 PM EDT - Market closed
URE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,400 |
| Oct 29, 2024 | 73.47 | 73.47 | 72.80 | 72.80 | 72.80 | -1.89% | 508 |
| Oct 28, 2024 | 75.23 | 75.23 | 74.17 | 74.20 | 74.20 | 0.65% | 1,239 |
| Oct 25, 2024 | 76.20 | 76.20 | 73.72 | 73.72 | 73.72 | -1.67% | 1,000 |
| Oct 24, 2024 | 75.07 | 75.48 | 74.93 | 74.97 | 74.97 | 0.43% | 700 |
| Oct 23, 2024 | 73.11 | 74.65 | 73.11 | 74.65 | 74.65 | 1.88% | 1,700 |
| Oct 22, 2024 | 73.02 | 73.30 | 73.02 | 73.27 | 73.27 | 0.55% | 800 |
| 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% | 1,400 |
| Oct 17, 2024 | 75.05 | 75.45 | 74.97 | 75.00 | 75.00 | -1.37% | 2,400 |
| Oct 16, 2024 | 74.87 | 76.26 | 74.86 | 76.04 | 76.04 | 1.56% | 5,700 |
| Oct 15, 2024 | 73.66 | 75.54 | 73.66 | 74.87 | 74.87 | 2.67% | 12,000 |
| Oct 14, 2024 | 71.57 | 72.95 | 71.41 | 72.92 | 72.92 | 1.50% | 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% | 18,000 |
| Oct 9, 2024 | 71.03 | 71.69 | 70.99 | 71.69 | 71.69 | 0.03% | 3,600 |
| Oct 8, 2024 | 71.20 | 71.67 | 71.20 | 71.67 | 71.67 | 0.66% | 600 |
| Oct 7, 2024 | 71.41 | 71.41 | 70.55 | 71.20 | 71.20 | -1.19% | 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 | -2.05% | 5,618 |
| Oct 2, 2024 | 74.41 | 74.83 | 73.86 | 74.71 | 74.71 | -0.70% | 2,800 |
| Oct 1, 2024 | 75.28 | 75.60 | 74.59 | 75.24 | 75.24 | -1.21% | 13,318 |
| Sep 30, 2024 | 74.28 | 76.16 | 74.28 | 76.16 | 76.16 | 1.59% | 1,800 |
| Sep 27, 2024 | 75.16 | 76.02 | 74.97 | 74.97 | 74.97 | 0.23% | 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 | -1.29% | 1,000 |
| Sep 24, 2024 | 77.21 | 77.34 | 77.21 | 77.34 | 77.03 | 0.12% | 700 |
| 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% | 8,800 |
| Sep 17, 2024 | 77.96 | 77.96 | 76.68 | 76.68 | 76.37 | -1.87% | 5,000 |
| Sep 16, 2024 | 77.76 | 78.47 | 77.76 | 78.14 | 77.83 | 0.81% | 8,117 |
| Sep 13, 2024 | 77.37 | 77.51 | 76.88 | 77.51 | 77.19 | 1.40% | 6,600 |
| Sep 12, 2024 | 76.08 | 76.51 | 74.84 | 76.44 | 76.13 | 0.14% | 4,200 |
| 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% | 3,200 |
| Sep 9, 2024 | 72.65 | 74.35 | 72.18 | 74.12 | 73.82 | 2.47% | 3,932 |
| Sep 6, 2024 | 71.25 | 72.33 | 71.22 | 72.33 | 72.03 | -0.17% | 1,500 |
| Sep 5, 2024 | 73.46 | 73.72 | 72.23 | 72.45 | 72.15 | -0.78% | 7,100 |
| Sep 4, 2024 | 73.08 | 74.19 | 72.19 | 73.02 | 72.73 | 0.88% | 11,200 |
| 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 | 71.96 | 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% | 2,400 |
| Aug 26, 2024 | 72.74 | 72.74 | 71.58 | 71.58 | 71.29 | -0.35% | 46,600 |
| Aug 23, 2024 | 70.00 | 71.83 | 70.00 | 71.83 | 71.54 | 4.10% | 11,195 |
| Aug 22, 2024 | 68.86 | 69.00 | 68.03 | 69.00 | 68.72 | 0.91% | 6,400 |
| Aug 21, 2024 | 67.87 | 68.40 | 67.30 | 68.38 | 68.10 | 0.84% | 2,121 |
| Aug 20, 2024 | 67.85 | 67.90 | 67.44 | 67.81 | 67.53 | 0.18% | 3,024 |
| Aug 19, 2024 | 67.18 | 67.80 | 67.18 | 67.69 | 67.42 | 1.36% | 34,600 |
| Aug 16, 2024 | 66.53 | 66.78 | 66.50 | 66.78 | 66.51 | -0.45% | 734 |
| Aug 15, 2024 | 67.50 | 67.50 | 66.65 | 67.08 | 66.81 | -0.73% | 2,817 |
| Aug 14, 2024 | 67.05 | 67.86 | 67.05 | 67.57 | 67.30 | 0.97% | 3,707 |
| Aug 13, 2024 | 66.34 | 67.00 | 66.34 | 66.92 | 66.65 | 1.50% | 2,022 |
| Aug 12, 2024 | 66.84 | 66.84 | 65.39 | 65.93 | 65.66 | -1.48% | 4,208 |
| Aug 9, 2024 | 66.38 | 67.23 | 66.24 | 66.92 | 66.65 | 1.15% | 18,200 |
| Aug 8, 2024 | 64.99 | 66.31 | 64.99 | 66.16 | 65.89 | 1.69% | 2,207 |
| Aug 7, 2024 | 67.04 | 68.19 | 65.06 | 65.06 | 64.79 | -1.59% | 3,600 |
| 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 | -5.76% | 11,526 |
| Aug 2, 2024 | 67.75 | 68.22 | 66.50 | 67.24 | 66.97 | 0.40% | 6,120 |
| Aug 1, 2024 | 66.62 | 67.30 | 66.04 | 66.97 | 66.69 | 2.71% | 12,100 |
| Jul 31, 2024 | 65.03 | 66.54 | 65.03 | 65.20 | 64.94 | -0.49% | 5,927 |
| Jul 30, 2024 | 65.00 | 65.61 | 64.68 | 65.52 | 65.25 | 1.55% | 1,745 |
| Jul 29, 2024 | 63.64 | 64.54 | 63.35 | 64.52 | 64.26 | 1.40% | 1,700 |
| Jul 26, 2024 | 62.92 | 63.89 | 62.92 | 63.63 | 63.37 | 2.91% | 1,200 |
| Jul 25, 2024 | 64.00 | 64.11 | 61.49 | 61.83 | 61.58 | -0.83% | 6,229 |
| Jul 24, 2024 | 63.80 | 64.90 | 62.35 | 62.35 | 62.10 | -2.79% | 2,000 |
| Jul 23, 2024 | 64.05 | 64.62 | 63.84 | 64.14 | 63.88 | -0.26% | 3,344 |
| Jul 22, 2024 | 63.76 | 64.39 | 62.93 | 64.31 | 64.05 | 2.06% | 43,700 |
| Jul 19, 2024 | 63.02 | 63.13 | 63.01 | 63.01 | 62.75 | -0.46% | 1,300 |
| Jul 18, 2024 | 65.00 | 65.38 | 63.30 | 63.30 | 63.05 | -1.45% | 7,309 |
| Jul 17, 2024 | 64.50 | 65.01 | 63.65 | 64.23 | 63.97 | 1.47% | 15,100 |
| 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% | 6,000 |
| Jul 12, 2024 | 61.87 | 62.26 | 61.34 | 61.50 | 61.25 | 1.07% | 8,735 |
| Jul 11, 2024 | 59.08 | 61.20 | 59.08 | 60.85 | 60.60 | 5.51% | 17,237 |
| Jul 10, 2024 | 56.61 | 57.67 | 56.61 | 57.67 | 57.43 | 1.39% | 35,300 |
| Jul 9, 2024 | 56.82 | 56.88 | 56.82 | 56.88 | 56.65 | 0.09% | 700 |
| Jul 8, 2024 | 56.95 | 56.97 | 56.83 | 56.83 | 56.59 | 0.30% | 1,600 |
| Jul 5, 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.43 | 0.71% | 300 |
| Jul 3, 2024 | 56.91 | 56.91 | 56.24 | 56.26 | 56.03 | -0.12% | 2,608 |
| Jul 2, 2024 | 56.30 | 56.53 | 55.86 | 56.33 | 56.10 | 0.63% | 1,318 |
| Jul 1, 2024 | 56.91 | 56.92 | 55.98 | 55.98 | 55.75 | -1.74% | 1,744 |
| Jun 28, 2024 | 56.46 | 56.97 | 56.46 | 56.97 | 56.73 | 1.51% | 432 |
| Jun 27, 2024 | 55.65 | 56.12 | 55.55 | 56.12 | 55.89 | 1.59% | 2,000 |
| Jun 26, 2024 | 55.16 | 55.24 | 54.93 | 55.24 | 55.02 | -1.22% | 2,530 |
| Jun 25, 2024 | 56.40 | 56.40 | 55.49 | 55.92 | 55.16 | -2.80% | 4,400 |
| Jun 24, 2024 | 58.05 | 58.05 | 57.53 | 57.53 | 56.75 | 1.37% | 1,700 |
| Jun 21, 2024 | 56.54 | 56.83 | 56.36 | 56.75 | 55.99 | 0.46% | 2,816 |
| Jun 20, 2024 | 56.18 | 56.63 | 56.18 | 56.49 | 55.73 | -0.35% | 2,521 |
| Jun 18, 2024 | 57.00 | 57.00 | 56.64 | 56.69 | 55.93 | 0.66% | 3,900 |
| Jun 17, 2024 | 56.15 | 56.36 | 56.01 | 56.32 | 55.56 | -0.98% | 3,600 |
| Jun 14, 2024 | 57.16 | 57.16 | 56.88 | 56.88 | 56.12 | -0.07% | 1,403 |
| Jun 13, 2024 | 57.10 | 57.10 | 56.39 | 56.92 | 56.15 | 0.78% | 1,000 |
| Jun 12, 2024 | 58.04 | 58.04 | 56.48 | 56.48 | 55.72 | 1.60% | 13,626 |
| Jun 11, 2024 | 55.15 | 56.02 | 55.15 | 55.59 | 54.84 | -0.55% | 2,343 |