ProShares Metaverse ETF (VERS)
NYSEARCA: VERS · Real-Time Price · USD
54.95
+1.07 (1.98%)
At close: Jul 16, 2025, 4:00 PM
54.95
0.00 (0.00%)
After-hours: Jul 16, 2025, 8:00 PM EDT
VERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 1.98% | 202 |
| Jul 15, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | 0.11% | 60 |
| Jul 14, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 0.37% | 13 |
| Jul 11, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | -0.70% | 133 |
| Jul 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.22% | 14 |
| Jul 9, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | 1.01% | 236 |
| Jul 8, 2025 | 53.09 | 53.58 | 53.09 | 53.58 | 53.58 | 0.97% | 408 |
| Jul 7, 2025 | 53.10 | 53.10 | 53.07 | 53.07 | 53.07 | -1.18% | 264 |
| Jul 3, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.95% | 6 |
| Jul 2, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | 0.81% | 88 |
| Jul 1, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | -0.28% | 179 |
| Jun 30, 2025 | 52.91 | 52.92 | 52.91 | 52.92 | 52.92 | -0.04% | 398 |
| Jun 27, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | 0.58% | 214 |
| Jun 26, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 1.38% | 81 |
| Jun 25, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | -0.52% | 64 |
| Jun 24, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.08 | 2.75% | 179 |
| Jun 23, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.69 | 0.23% | 145 |
| Jun 20, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.57 | -1.15% | 115 |
| Jun 18, 2025 | 51.35 | 51.35 | 51.27 | 51.27 | 51.16 | 0.42% | 549 |
| Jun 17, 2025 | 51.51 | 51.51 | 51.05 | 51.05 | 50.95 | -1.19% | 378 |
| Jun 16, 2025 | 51.06 | 51.67 | 51.06 | 51.67 | 51.56 | 2.86% | 556 |
| Jun 13, 2025 | 50.87 | 50.87 | 50.23 | 50.23 | 50.13 | -2.52% | 552 |
| Jun 12, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.43 | -0.36% | 207 |
| Jun 11, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.61 | -0.26% | 226 |
| Jun 10, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.75 | 0.62% | 149 |
| Jun 9, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.43 | 1.24% | 26 |
| Jun 6, 2025 | 50.85 | 50.91 | 50.85 | 50.91 | 50.80 | 1.68% | 188 |
| Jun 5, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.96 | -1.16% | 656 |
| Jun 4, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.55 | 0.99% | 146 |
| Jun 3, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.06 | 1.36% | 134 |
| Jun 2, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.38 | 0.13% | 67 |
| May 30, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.32 | -0.93% | 378 |
| May 29, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.78 | - | 275 |
| May 28, 2025 | 50.00 | 50.15 | 49.89 | 49.89 | 49.78 | 0.05% | 760 |
| May 27, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.76 | 3.67% | 36 |
| May 23, 2025 | 48.01 | 48.10 | 48.01 | 48.10 | 48.00 | -1.08% | 263 |
| May 22, 2025 | 48.58 | 48.62 | 48.58 | 48.62 | 48.52 | 0.17% | 344 |
| May 21, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.44 | -2.15% | 244 |
| May 20, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.51 | -0.31% | 220 |
| May 19, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.66 | 0.18% | 11 |
| May 16, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.57 | 0.56% | 183 |
| May 15, 2025 | 49.08 | 49.48 | 49.08 | 49.40 | 49.30 | -0.35% | 507 |
| May 14, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.47 | 0.57% | 34 |
| May 13, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.19 | 1.45% | 352 |
| May 12, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.49 | 4.62% | 189 |
| May 9, 2025 | 46.33 | 46.45 | 46.33 | 46.45 | 46.35 | 0.42% | 357 |
| May 8, 2025 | 45.92 | 46.64 | 45.92 | 46.25 | 46.16 | 0.70% | 385 |
| May 7, 2025 | 46.39 | 46.39 | 45.68 | 45.93 | 45.84 | -0.94% | 957 |
| May 6, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.27 | -0.16% | 154 |
| May 5, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.34 | -0.30% | 6 |