ProShares Metaverse ETF (VERS)
NYSEARCA: VERS · Real-Time Price · USD
50.12
+1.38 (2.84%)
At close: Dec 20, 2024, 12:51 PM
49.78
-0.34 (-0.68%)
After-hours: Dec 20, 2024, 8:00 PM EST
VERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 48.09 | 50.12 | 48.05 | 49.78 | 49.78 | 2.15% | 747 |
| Dec 19, 2024 | 49.46 | 49.46 | 48.74 | 48.74 | 48.74 | -0.27% | 296 |
| Dec 18, 2024 | 51.00 | 51.28 | 48.87 | 48.87 | 48.87 | -2.85% | 338 |
| Dec 17, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.23% | 193 |
| Dec 16, 2024 | 50.12 | 50.62 | 50.12 | 50.41 | 50.41 | 0.85% | 547 |
| Dec 13, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -1.87% | 325 |
| Dec 12, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 1.60% | 215 |
| Dec 11, 2024 | 50.14 | 50.25 | 50.14 | 50.14 | 50.14 | 1.34% | 457 |
| Dec 10, 2024 | 49.77 | 49.77 | 49.48 | 49.48 | 49.48 | 0.12% | 345 |
| Dec 9, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.55% | 134 |
| Dec 6, 2024 | 49.20 | 49.20 | 49.15 | 49.15 | 49.15 | 1.13% | 371 |
| Dec 5, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.56% | 90 |
| Dec 4, 2024 | 48.48 | 48.88 | 48.48 | 48.88 | 48.88 | 1.32% | 258 |
| Dec 3, 2024 | 48.00 | 48.24 | 48.00 | 48.24 | 48.24 | 0.60% | 544 |
| Dec 2, 2024 | 48.24 | 48.27 | 47.95 | 47.95 | 47.95 | 1.73% | 419 |
| Nov 29, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 1.52% | 26 |
| Nov 27, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 0.43% | 35 |
| Nov 26, 2024 | 46.85 | 46.85 | 46.22 | 46.22 | 46.22 | -1.36% | 146 |
| Nov 25, 2024 | 46.13 | 46.86 | 46.13 | 46.86 | 46.86 | 2.80% | 232 |
| Nov 22, 2024 | 45.50 | 45.59 | 45.50 | 45.59 | 45.59 | 2.15% | 1,218 |
| Nov 21, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 1.40% | 110 |
| Nov 20, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 0.71% | 55 |
| Nov 19, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 1.06% | 70 |
| Nov 18, 2024 | 43.42 | 43.42 | 43.24 | 43.24 | 43.24 | 0.48% | 239 |
| Nov 15, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | -2.83% | 223 |
| Nov 14, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | -0.35% | 41 |
| Nov 13, 2024 | 44.51 | 44.51 | 44.44 | 44.44 | 44.44 | -0.80% | 415 |
| Nov 12, 2024 | 44.79 | 44.80 | 44.79 | 44.80 | 44.80 | -1.01% | 251 |
| Nov 11, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0.04% | 106 |
| Nov 8, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -1.01% | 13 |
| Nov 7, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 1.75% | 252 |
| Nov 6, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 2.15% | 10 |
| Nov 5, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 1.32% | 80 |
| Nov 4, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.98% | 61 |
| Nov 1, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 0.38% | 78 |
| Oct 31, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | -1.75% | 95 |
| Oct 30, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -0.81% | 57 |
| Oct 29, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 0.24% | 43 |
| Oct 28, 2024 | 44.68 | 44.74 | 44.68 | 44.70 | 44.70 | 1.45% | 428 |
| Oct 25, 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | 0.12% | 54 |
| Oct 24, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 0.42% | 57 |
| Oct 23, 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | -1.69% | 19 |
| Oct 22, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.23% | 87 |
| Oct 21, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | -0.30% | 78 |
| Oct 18, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.51% | 28 |
| Oct 17, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -0.43% | 28 |
| Oct 16, 2024 | 44.46 | 44.57 | 44.46 | 44.57 | 44.57 | -0.24% | 898 |
| Oct 15, 2024 | 45.46 | 45.46 | 44.68 | 44.68 | 44.68 | -1.32% | 130 |
| Oct 14, 2024 | 45.00 | 45.27 | 45.00 | 45.27 | 45.27 | 0.91% | 1,229 |
| Oct 11, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 1.33% | 106 |
| Oct 10, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -0.03% | 168 |
| Oct 9, 2024 | 44.18 | 44.29 | 44.18 | 44.29 | 44.29 | 0.65% | 243 |
| Oct 8, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.76% | 58 |
| Oct 7, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | -0.97% | 62 |
| Oct 4, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 1.25% | 6 |
| Oct 3, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -0.10% | 52 |
| Oct 2, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | 0.87% | 171 |
| Oct 1, 2024 | 43.17 | 43.22 | 43.17 | 43.22 | 43.22 | -1.80% | 473 |
| Sep 30, 2024 | 43.82 | 44.01 | 43.82 | 44.01 | 44.01 | - | 397 |
| Sep 27, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -0.22% | 88 |
| Sep 26, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 1.89% | 25 |
| Sep 25, 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | -0.77% | 70 |
| Sep 24, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.48 | 1.54% | 66 |
| Sep 23, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.82 | -0.31% | 161 |
| Sep 20, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 42.96 | -1.30% | 145 |
| Sep 19, 2024 | 44.05 | 44.05 | 43.66 | 43.66 | 43.52 | 1.68% | 449 |
| Sep 18, 2024 | 43.57 | 43.57 | 42.94 | 42.94 | 42.81 | -0.31% | 224 |
| Sep 17, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 42.94 | -0.21% | 23 |
| Sep 16, 2024 | 43.15 | 43.16 | 43.15 | 43.16 | 43.03 | -0.45% | 124 |
| Sep 13, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.22 | 1.37% | 31 |
| Sep 12, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.64 | 1.35% | 273 |
| Sep 11, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.07 | 1.60% | 296 |
| Sep 10, 2024 | 41.13 | 41.53 | 41.13 | 41.53 | 41.41 | 0.99% | 290 |
| Sep 9, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.00 | 1.16% | 117 |
| Sep 6, 2024 | 41.46 | 41.46 | 40.55 | 40.66 | 40.53 | -1.77% | 371 |
| Sep 5, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.26 | -0.03% | 99 |
| Sep 4, 2024 | 41.46 | 41.48 | 41.40 | 41.40 | 41.27 | 0.16% | 303 |
| Sep 3, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.21 | -3.48% | 151 |
| Aug 30, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.69 | 1.09% | 60 |
| Aug 29, 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.23 | 0.24% | 206 |
| Aug 28, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.13 | -1.24% | 34 |
| Aug 27, 2024 | 42.85 | 42.85 | 42.79 | 42.79 | 42.66 | -0.50% | 253 |
| Aug 26, 2024 | 43.38 | 43.38 | 43.00 | 43.00 | 42.87 | -1.21% | 167 |
| Aug 23, 2024 | 43.36 | 43.53 | 43.36 | 43.53 | 43.39 | 2.37% | 440 |
| Aug 22, 2024 | 43.52 | 43.52 | 42.52 | 42.52 | 42.39 | -2.14% | 206 |
| Aug 21, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.31 | 1.69% | 54 |
| Aug 20, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.60 | - | 51 |
| Aug 19, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.60 | 2.00% | 92 |
| Aug 16, 2024 | 41.58 | 41.89 | 41.58 | 41.89 | 41.76 | 1.10% | 422 |
| Aug 15, 2024 | 41.09 | 41.49 | 41.09 | 41.44 | 41.31 | 2.35% | 432 |
| Aug 14, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.36 | -0.42% | 25 |
| Aug 13, 2024 | 40.00 | 40.66 | 40.00 | 40.66 | 40.53 | 3.27% | 221 |
| Aug 12, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.25 | -0.89% | 91 |
| Aug 9, 2024 | 39.67 | 39.72 | 39.67 | 39.72 | 39.60 | 0.55% | 109 |
| Aug 8, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.38 | 2.62% | 164 |
| Aug 7, 2024 | 39.89 | 39.89 | 38.50 | 38.50 | 38.38 | -1.23% | 443 |
| Aug 6, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.86 | 0.26% | 56 |
| Aug 5, 2024 | 39.22 | 39.22 | 38.66 | 38.88 | 38.76 | -3.51% | 4,755 |
| Aug 2, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.17 | -4.08% | 212 |
| Aug 1, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 41.88 | -4.05% | 385 |