ProShares Metaverse ETF (VERS)
NYSEARCA: VERS · Real-Time Price · USD
46.23
-1.46 (-3.06%)
At close: Mar 28, 2025, 10:22 AM
46.21
-0.02 (-0.04%)
Pre-market: Mar 31, 2025, 5:45 AM EDT
VERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 46.92 | 46.92 | 46.23 | 46.23 | 46.23 | -3.06% | 121 |
| Mar 27, 2025 | 47.92 | 47.92 | 47.69 | 47.69 | 47.69 | -1.03% | 323 |
| Mar 26, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -2.51% | 15 |
| Mar 25, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.30 | -0.09% | 73 |
| Mar 24, 2025 | 49.52 | 49.52 | 49.34 | 49.47 | 49.34 | 2.25% | 900 |
| Mar 21, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.25 | 0.73% | 63 |
| Mar 20, 2025 | 48.59 | 48.59 | 47.94 | 48.03 | 47.90 | -0.88% | 331 |
| Mar 19, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.33 | 0.99% | 45 |
| Mar 18, 2025 | 47.97 | 47.98 | 47.97 | 47.98 | 47.86 | -1.36% | 342 |
| Mar 17, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.52 | 1.22% | 9 |
| Mar 14, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 47.93 | 3.17% | 26 |
| Mar 13, 2025 | 46.97 | 46.97 | 46.58 | 46.58 | 46.46 | -1.90% | 226 |
| Mar 12, 2025 | 47.61 | 47.76 | 47.49 | 47.49 | 47.36 | 0.69% | 835 |
| Mar 11, 2025 | 47.38 | 47.38 | 46.80 | 47.16 | 47.03 | -0.26% | 326 |
| Mar 10, 2025 | 48.52 | 48.52 | 47.03 | 47.29 | 47.16 | -4.72% | 1,149 |
| Mar 7, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.50 | 1.23% | 367 |
| Mar 6, 2025 | 50.16 | 50.16 | 49.03 | 49.03 | 48.90 | -2.74% | 416 |
| Mar 5, 2025 | 49.32 | 50.41 | 49.29 | 50.41 | 50.27 | 2.10% | 1,323 |
| Mar 4, 2025 | 47.80 | 49.37 | 47.78 | 49.37 | 49.24 | 0.60% | 2,112 |
| Mar 3, 2025 | 50.70 | 50.82 | 49.08 | 49.08 | 48.95 | -4.15% | 880 |
| Feb 28, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.06 | 0.59% | 369 |
| Feb 27, 2025 | 52.09 | 52.09 | 50.90 | 50.90 | 50.76 | -3.38% | 150 |
| Feb 26, 2025 | 52.24 | 52.68 | 52.24 | 52.68 | 52.54 | 1.34% | 741 |
| Feb 25, 2025 | 52.48 | 52.48 | 51.98 | 51.98 | 51.84 | -1.75% | 488 |
| Feb 24, 2025 | 53.32 | 53.32 | 52.91 | 52.91 | 52.77 | -1.30% | 515 |
| Feb 21, 2025 | 53.92 | 53.92 | 53.61 | 53.61 | 53.46 | -3.10% | 501 |
| Feb 20, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.18 | -0.37% | 155 |
| Feb 19, 2025 | 55.18 | 55.53 | 55.18 | 55.53 | 55.38 | 0.45% | 258 |
| Feb 18, 2025 | 55.00 | 55.28 | 55.00 | 55.28 | 55.13 | 0.45% | 1,224 |
| Feb 14, 2025 | 54.97 | 55.03 | 54.83 | 55.03 | 54.88 | 1.26% | 1,166 |
| Feb 13, 2025 | 53.35 | 54.34 | 53.35 | 54.34 | 54.20 | 2.64% | 1,187 |
| Feb 12, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.81 | -0.95% | 156 |
| Feb 11, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.31 | -0.48% | 174 |
| Feb 10, 2025 | 53.80 | 53.94 | 53.71 | 53.71 | 53.57 | 0.33% | 736 |
| Feb 7, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.39 | -1.10% | 230 |
| Feb 6, 2025 | 54.50 | 54.50 | 54.11 | 54.13 | 53.99 | -1.63% | 845 |
| Feb 5, 2025 | 55.26 | 55.26 | 55.03 | 55.03 | 54.89 | -0.43% | 230 |
| Feb 4, 2025 | 55.27 | 55.27 | 55.27 | 55.27 | 55.12 | 3.18% | 250 |
| Feb 3, 2025 | 53.57 | 53.57 | 53.57 | 53.57 | 53.43 | -1.47% | 275 |
| Jan 31, 2025 | 54.37 | 54.37 | 54.37 | 54.37 | 54.22 | 0.15% | 118 |
| Jan 30, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.14 | 0.91% | 58 |
| Jan 29, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.65 | 0.08% | 19 |
| Jan 28, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.61 | 1.99% | 77 |
| Jan 27, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.56 | -4.51% | 58 |
| Jan 24, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 55.05 | 0.24% | 129 |
| Jan 23, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 54.91 | 2.04% | 118 |
| Jan 22, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.82 | 0.79% | 48 |
| Jan 21, 2025 | 53.67 | 53.67 | 53.54 | 53.54 | 53.40 | 1.58% | 570 |
| Jan 17, 2025 | 52.81 | 52.81 | 52.70 | 52.70 | 52.56 | 1.03% | 184 |
| Jan 16, 2025 | 52.23 | 52.23 | 52.17 | 52.17 | 52.03 | -0.32% | 250 |