ProShares Ultra Real Estate (URE)
NYSEARCA: URE · Real-Time Price · USD
63.99
-0.12 (-0.19%)
At close: Mar 28, 2025, 4:00 PM
60.97
-3.02 (-4.72%)
Pre-market: Mar 31, 2025, 6:19 AM EDT
URE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 64.79 | 64.79 | 63.38 | 63.99 | 63.99 | -0.19% | 1,727 |
| Mar 27, 2025 | 64.04 | 64.67 | 64.04 | 64.11 | 64.11 | -0.47% | 1,370 |
| Mar 26, 2025 | 64.65 | 64.70 | 64.14 | 64.41 | 64.41 | 0.42% | 1,517 |
| Mar 25, 2025 | 64.56 | 64.77 | 64.14 | 64.14 | 63.89 | -2.27% | 2,415 |
| Mar 24, 2025 | 64.69 | 65.71 | 64.69 | 65.63 | 65.37 | 2.88% | 2,537 |
| Mar 21, 2025 | 63.87 | 64.41 | 63.79 | 63.79 | 63.54 | -2.39% | 4,699 |
| Mar 20, 2025 | 65.44 | 66.00 | 64.98 | 65.35 | 65.09 | - | 2,589 |
| Mar 19, 2025 | 65.17 | 65.73 | 64.61 | 65.35 | 65.09 | 0.11% | 1,515 |
| Mar 18, 2025 | 65.89 | 66.47 | 65.12 | 65.28 | 65.02 | -1.27% | 1,582 |
| Mar 17, 2025 | 65.81 | 66.39 | 65.48 | 66.12 | 65.86 | 3.58% | 3,366 |
| Mar 14, 2025 | 62.41 | 63.83 | 62.41 | 63.83 | 63.58 | 4.01% | 2,720 |
| Mar 13, 2025 | 63.00 | 63.00 | 61.37 | 61.37 | 61.13 | -4.01% | 1,912 |
| Mar 12, 2025 | 63.79 | 64.42 | 63.77 | 63.94 | 63.68 | -0.80% | 2,029 |
| Mar 11, 2025 | 65.96 | 66.15 | 64.45 | 64.45 | 64.20 | -2.14% | 4,235 |
| Mar 10, 2025 | 67.52 | 68.17 | 65.42 | 65.86 | 65.60 | -1.76% | 5,045 |
| Mar 7, 2025 | 66.27 | 67.33 | 66.27 | 67.04 | 66.78 | 0.96% | 3,840 |
| Mar 6, 2025 | 68.00 | 68.00 | 66.36 | 66.40 | 66.14 | -5.56% | 3,623 |
| Mar 5, 2025 | 67.31 | 70.52 | 67.31 | 70.32 | 70.04 | 1.91% | 3,268 |
| Mar 4, 2025 | 71.02 | 71.47 | 69.00 | 69.00 | 68.72 | -2.18% | 6,615 |
| Mar 3, 2025 | 70.25 | 71.30 | 69.86 | 70.53 | 70.26 | 1.68% | 7,980 |
| Feb 28, 2025 | 69.65 | 69.79 | 68.15 | 69.37 | 69.10 | 1.36% | 3,767 |
| Feb 27, 2025 | 68.74 | 69.12 | 68.44 | 68.44 | 68.17 | 0.94% | 2,056 |
| Feb 26, 2025 | 68.91 | 68.91 | 67.74 | 67.80 | 67.53 | -1.31% | 1,663 |
| Feb 25, 2025 | 67.19 | 69.22 | 67.19 | 68.70 | 68.43 | 2.57% | 8,845 |
| Feb 24, 2025 | 66.43 | 67.83 | 66.43 | 66.98 | 66.72 | 0.40% | 7,244 |
| Feb 21, 2025 | 67.40 | 67.40 | 66.10 | 66.71 | 66.45 | -1.54% | 3,539 |
| Feb 20, 2025 | 66.78 | 67.89 | 66.78 | 67.75 | 67.48 | 1.46% | 1,639 |
| Feb 19, 2025 | 65.86 | 66.78 | 65.86 | 66.78 | 66.52 | 0.34% | 680 |
| Feb 18, 2025 | 66.11 | 66.62 | 66.05 | 66.56 | 66.29 | 0.47% | 2,478 |
| Feb 14, 2025 | 67.37 | 67.37 | 66.25 | 66.25 | 65.98 | -0.68% | 1,032 |
| Feb 13, 2025 | 65.69 | 67.00 | 65.69 | 66.70 | 66.44 | 1.61% | 1,629 |
| Feb 12, 2025 | 64.42 | 66.03 | 64.42 | 65.64 | 65.38 | -1.68% | 892 |
| Feb 11, 2025 | 65.70 | 66.76 | 65.70 | 66.76 | 66.50 | 1.07% | 2,991 |
| Feb 10, 2025 | 65.64 | 66.07 | 65.64 | 66.05 | 65.79 | 0.19% | 1,513 |
| Feb 7, 2025 | 66.11 | 66.24 | 65.90 | 65.92 | 65.66 | -0.75% | 1,699 |
| Feb 6, 2025 | 66.96 | 66.96 | 65.97 | 66.42 | 66.16 | 0.30% | 2,238 |
| Feb 5, 2025 | 65.10 | 66.36 | 65.10 | 66.22 | 65.96 | 3.24% | 8,217 |
| Feb 4, 2025 | 63.22 | 64.19 | 63.22 | 64.14 | 63.89 | 0.07% | 1,752 |
| Feb 3, 2025 | 62.94 | 64.25 | 62.42 | 64.09 | 63.84 | -0.15% | 3,149 |
| Jan 31, 2025 | 64.59 | 65.58 | 64.19 | 64.19 | 63.94 | -0.85% | 2,219 |
| Jan 30, 2025 | 65.10 | 65.50 | 63.70 | 64.74 | 64.48 | 2.79% | 2,332 |
| Jan 29, 2025 | 64.69 | 64.69 | 62.49 | 62.98 | 62.73 | -2.27% | 5,230 |
| Jan 28, 2025 | 66.20 | 66.20 | 64.30 | 64.44 | 64.19 | -2.64% | 3,789 |
| Jan 27, 2025 | 63.46 | 66.20 | 63.46 | 66.19 | 65.92 | 2.08% | 4,595 |
| Jan 24, 2025 | 64.38 | 65.55 | 64.38 | 64.84 | 64.58 | 0.66% | 2,046 |
| Jan 23, 2025 | 63.32 | 64.41 | 63.13 | 64.41 | 64.16 | 1.61% | 675 |
| Jan 22, 2025 | 63.94 | 63.94 | 63.39 | 63.39 | 63.14 | -3.76% | 1,718 |
| Jan 21, 2025 | 63.85 | 65.88 | 63.85 | 65.87 | 65.61 | 3.97% | 3,675 |
| Jan 17, 2025 | 63.77 | 64.02 | 63.35 | 63.35 | 63.10 | -0.47% | 2,884 |
| Jan 16, 2025 | 62.67 | 63.65 | 62.67 | 63.65 | 63.40 | 4.67% | 4,495 |