ProShares Ultra Real Estate (URE)
NYSEARCA: URE · Real-Time Price · USD
63.93
+0.12 (0.19%)
At close: Sep 29, 2025, 4:00 PM EDT
63.93
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:10 PM EDT
URE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 63.45 | 63.88 | 63.45 | 63.81 | 63.81 | 1.95% | 1,025 |
| Sep 25, 2025 | 63.29 | 63.29 | 62.59 | 62.59 | 62.59 | -0.57% | 394 |
| Sep 24, 2025 | 63.79 | 63.79 | 62.95 | 62.95 | 62.95 | -2.48% | 690 |
| Sep 23, 2025 | 64.06 | 64.58 | 63.97 | 64.55 | 64.18 | 1.40% | 2,114 |
| Sep 22, 2025 | 62.93 | 63.66 | 62.82 | 63.66 | 63.29 | 0.47% | 3,434 |
| Sep 19, 2025 | 63.54 | 63.86 | 63.36 | 63.36 | 62.99 | -0.78% | 3,910 |
| Sep 18, 2025 | 63.89 | 63.91 | 63.85 | 63.85 | 63.49 | 0.19% | 562 |
| Sep 17, 2025 | 63.96 | 64.98 | 63.73 | 63.73 | 63.37 | -0.06% | 1,675 |
| Sep 16, 2025 | 63.96 | 64.02 | 63.77 | 63.77 | 63.41 | -1.20% | 548 |
| Sep 15, 2025 | 65.10 | 65.15 | 64.54 | 64.54 | 64.17 | -0.42% | 35,638 |
| Sep 12, 2025 | 64.82 | 64.82 | 64.82 | 64.82 | 64.45 | -0.86% | 256 |
| Sep 11, 2025 | 64.80 | 65.42 | 64.80 | 65.38 | 65.01 | 3.11% | 6,650 |
| Sep 10, 2025 | 63.90 | 63.90 | 63.16 | 63.41 | 63.05 | 0.08% | 1,435 |
| Sep 9, 2025 | 62.89 | 63.36 | 62.89 | 63.36 | 62.99 | -0.15% | 7,696 |
| Sep 8, 2025 | 63.02 | 63.45 | 62.74 | 63.45 | 63.09 | -1.25% | 2,221 |
| Sep 5, 2025 | 63.53 | 65.00 | 63.53 | 64.25 | 63.89 | 1.89% | 2,075 |
| Sep 4, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 62.70 | 1.19% | 326 |
| Sep 3, 2025 | 62.15 | 62.54 | 62.15 | 62.32 | 61.96 | -0.30% | 3,510 |
| Sep 2, 2025 | 63.70 | 63.70 | 62.50 | 62.50 | 62.15 | -3.55% | 1,890 |
| Aug 29, 2025 | 64.37 | 64.80 | 64.37 | 64.80 | 64.43 | 1.03% | 2,563 |
| Aug 28, 2025 | 63.90 | 64.14 | 63.90 | 64.14 | 63.78 | -0.73% | 443 |
| Aug 27, 2025 | 64.61 | 64.61 | 64.61 | 64.61 | 64.24 | 0.96% | 156 |
| Aug 26, 2025 | 64.25 | 64.25 | 64.00 | 64.00 | 63.63 | -0.70% | 360 |
| Aug 25, 2025 | 64.25 | 64.45 | 64.25 | 64.45 | 64.08 | -0.82% | 752 |
| Aug 22, 2025 | 65.50 | 65.50 | 64.98 | 64.98 | 64.61 | 3.16% | 2,361 |
| Aug 21, 2025 | 63.00 | 63.06 | 62.98 | 62.99 | 62.63 | -0.92% | 2,713 |
| Aug 20, 2025 | 63.62 | 63.65 | 63.58 | 63.58 | 63.22 | 1.02% | 1,955 |
| Aug 19, 2025 | 60.98 | 62.93 | 60.98 | 62.93 | 62.58 | 3.34% | 2,018 |
| Aug 18, 2025 | 61.95 | 61.98 | 60.90 | 60.90 | 60.55 | -1.70% | 3,449 |
| Aug 15, 2025 | 61.96 | 62.32 | 61.96 | 61.96 | 61.60 | 0.98% | 2,202 |
| Aug 14, 2025 | 61.72 | 61.72 | 61.36 | 61.36 | 61.01 | -1.44% | 623 |
| Aug 13, 2025 | 61.44 | 62.25 | 61.44 | 62.25 | 61.89 | 1.44% | 5,599 |
| Aug 12, 2025 | 61.77 | 61.77 | 60.86 | 61.36 | 61.01 | 0.48% | 1,363 |
| Aug 11, 2025 | 61.06 | 61.07 | 61.06 | 61.07 | 60.72 | -1.43% | 424 |
| Aug 8, 2025 | 62.55 | 62.62 | 61.96 | 61.96 | 61.60 | -1.55% | 1,191 |
| Aug 7, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 62.57 | 0.65% | 292 |
| Aug 6, 2025 | 63.59 | 63.59 | 62.52 | 62.52 | 62.17 | -1.66% | 620 |
| Aug 5, 2025 | 63.60 | 63.60 | 63.58 | 63.58 | 63.22 | 0.76% | 406 |
| Aug 4, 2025 | 63.37 | 63.37 | 62.94 | 63.10 | 62.74 | 1.29% | 3,814 |
| Aug 1, 2025 | 63.84 | 63.84 | 61.45 | 62.30 | 61.94 | -0.26% | 3,577 |
| Jul 31, 2025 | 63.29 | 63.29 | 62.46 | 62.46 | 62.11 | -3.52% | 2,606 |
| Jul 30, 2025 | 66.24 | 66.24 | 64.26 | 64.74 | 64.37 | -2.97% | 1,912 |
| Jul 29, 2025 | 66.02 | 66.82 | 66.02 | 66.72 | 66.34 | 3.48% | 1,155 |
| Jul 28, 2025 | 65.71 | 66.21 | 64.46 | 64.47 | 64.11 | -3.50% | 2,556 |
| Jul 25, 2025 | 66.25 | 66.81 | 66.16 | 66.81 | 66.43 | -0.28% | 683 |
| Jul 24, 2025 | 67.00 | 67.14 | 67.00 | 67.00 | 66.62 | - | 1,307 |
| Jul 23, 2025 | 67.31 | 67.31 | 66.72 | 67.00 | 66.62 | 0.26% | 2,557 |
| Jul 22, 2025 | 65.15 | 66.83 | 65.15 | 66.83 | 66.45 | 3.55% | 3,403 |
| Jul 21, 2025 | 64.96 | 64.96 | 64.52 | 64.54 | 64.17 | 0.85% | 1,560 |
| Jul 18, 2025 | 64.00 | 64.00 | 63.80 | 64.00 | 63.63 | 0.42% | 747 |