ProShares Metaverse ETF (VERS)
NYSEARCA: VERS · Real-Time Price · USD
52.81
+0.64 (1.23%)
At close: Jan 17, 2025, 1:00 PM
52.70
-0.11 (-0.20%)
After-hours: Jan 17, 2025, 8:00 PM EST
VERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 52.81 | 52.81 | 52.70 | 52.70 | 52.70 | 1.03% | 184 |
| Jan 16, 2025 | 52.23 | 52.23 | 52.17 | 52.17 | 52.17 | -0.32% | 250 |
| Jan 15, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | 3.74% | 89 |
| Jan 14, 2025 | 51.81 | 51.81 | 50.45 | 50.45 | 50.45 | -2.21% | 407 |
| Jan 13, 2025 | 51.19 | 51.59 | 51.19 | 51.59 | 51.59 | -2.55% | 1,078 |
| Jan 10, 2025 | 53.65 | 53.65 | 52.94 | 52.94 | 52.94 | -2.83% | 244 |
| Jan 8, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | -0.87% | 620 |
| Jan 7, 2025 | 57.57 | 57.69 | 54.96 | 54.96 | 54.96 | -2.12% | 1,018 |
| Jan 6, 2025 | 54.11 | 56.15 | 54.10 | 56.15 | 56.15 | 10.66% | 1,061 |
| Jan 3, 2025 | 50.36 | 50.75 | 50.36 | 50.75 | 50.75 | 2.50% | 133 |
| Jan 2, 2025 | 49.89 | 49.96 | 49.51 | 49.51 | 49.51 | 0.81% | 530 |
| Dec 31, 2024 | 50.05 | 50.05 | 49.11 | 49.11 | 49.11 | -2.34% | 532 |
| Dec 30, 2024 | 50.51 | 50.51 | 50.28 | 50.28 | 50.28 | -2.14% | 269 |
| Dec 27, 2024 | 51.60 | 51.60 | 51.26 | 51.38 | 51.38 | -1.03% | 721 |
| Dec 26, 2024 | 51.84 | 51.92 | 51.84 | 51.92 | 51.92 | 2.99% | 1,151 |
| Dec 24, 2024 | 50.39 | 50.41 | 50.39 | 50.41 | 50.41 | 0.15% | 254 |
| Dec 23, 2024 | 49.46 | 50.34 | 49.46 | 50.34 | 50.34 | 1.12% | 246 |
| Dec 20, 2024 | 48.09 | 50.12 | 48.05 | 49.78 | 49.73 | 2.15% | 747 |
| Dec 19, 2024 | 49.46 | 49.46 | 48.74 | 48.74 | 48.69 | -0.27% | 296 |
| Dec 18, 2024 | 51.00 | 51.28 | 48.87 | 48.87 | 48.81 | -2.85% | 338 |
| Dec 17, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.24 | -0.23% | 193 |
| Dec 16, 2024 | 50.12 | 50.62 | 50.12 | 50.41 | 50.36 | 0.85% | 547 |
| Dec 13, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.94 | -1.87% | 325 |
| Dec 12, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.89 | 1.60% | 215 |
| Dec 11, 2024 | 50.14 | 50.25 | 50.14 | 50.14 | 50.09 | 1.34% | 457 |
| Dec 10, 2024 | 49.77 | 49.77 | 49.48 | 49.48 | 49.43 | 0.12% | 345 |
| Dec 9, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.37 | 0.55% | 134 |
| Dec 6, 2024 | 49.20 | 49.20 | 49.15 | 49.15 | 49.10 | 1.13% | 371 |
| Dec 5, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.55 | -0.56% | 90 |
| Dec 4, 2024 | 48.48 | 48.88 | 48.48 | 48.88 | 48.82 | 1.32% | 258 |
| Dec 3, 2024 | 48.00 | 48.24 | 48.00 | 48.24 | 48.19 | 0.60% | 544 |
| Dec 2, 2024 | 48.24 | 48.27 | 47.95 | 47.95 | 47.90 | 1.73% | 419 |
| Nov 29, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.08 | 1.52% | 26 |
| Nov 27, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.38 | 0.43% | 35 |
| Nov 26, 2024 | 46.85 | 46.85 | 46.22 | 46.22 | 46.18 | -1.36% | 146 |
| Nov 25, 2024 | 46.13 | 46.86 | 46.13 | 46.86 | 46.81 | 2.80% | 232 |
| Nov 22, 2024 | 45.50 | 45.59 | 45.50 | 45.59 | 45.54 | 2.15% | 1,218 |
| Nov 21, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.58 | 1.40% | 110 |
| Nov 20, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 43.96 | 0.71% | 55 |
| Nov 19, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.65 | 1.06% | 70 |
| Nov 18, 2024 | 43.42 | 43.42 | 43.24 | 43.24 | 43.20 | 0.48% | 239 |
| Nov 15, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 42.99 | -2.83% | 223 |
| Nov 14, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.24 | -0.35% | 41 |
| Nov 13, 2024 | 44.51 | 44.51 | 44.44 | 44.44 | 44.40 | -0.80% | 415 |
| Nov 12, 2024 | 44.79 | 44.80 | 44.79 | 44.80 | 44.76 | -1.01% | 251 |
| Nov 11, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.21 | 0.04% | 106 |
| Nov 8, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.19 | -1.01% | 13 |
| Nov 7, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.65 | 1.75% | 252 |
| Nov 6, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.87 | 2.15% | 10 |
| Nov 5, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.93 | 1.32% | 80 |
| Nov 4, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.36 | -0.98% | 61 |
| Nov 1, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.79 | 0.38% | 78 |
| Oct 31, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.62 | -1.75% | 95 |
| Oct 30, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.40 | -0.81% | 57 |
| Oct 29, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.76 | 0.24% | 43 |
| Oct 28, 2024 | 44.68 | 44.74 | 44.68 | 44.70 | 44.65 | 1.45% | 428 |
| Oct 25, 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.01 | 0.12% | 54 |
| Oct 24, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 43.96 | 0.42% | 57 |
| Oct 23, 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.78 | -1.69% | 19 |
| Oct 22, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.53 | 0.23% | 87 |
| Oct 21, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.42 | -0.30% | 78 |
| Oct 18, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.56 | 0.51% | 28 |
| Oct 17, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.33 | -0.43% | 28 |
| Oct 16, 2024 | 44.46 | 44.57 | 44.46 | 44.57 | 44.52 | -0.24% | 898 |
| Oct 15, 2024 | 45.46 | 45.46 | 44.68 | 44.68 | 44.63 | -1.32% | 130 |
| Oct 14, 2024 | 45.00 | 45.27 | 45.00 | 45.27 | 45.23 | 0.91% | 1,229 |
| Oct 11, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.82 | 1.33% | 106 |
| Oct 10, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.23 | -0.03% | 168 |
| Oct 9, 2024 | 44.18 | 44.29 | 44.18 | 44.29 | 44.24 | 0.65% | 243 |
| Oct 8, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.96 | 0.76% | 58 |
| Oct 7, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.62 | -0.97% | 62 |
| Oct 4, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.05 | 1.25% | 6 |
| Oct 3, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.50 | -0.10% | 52 |
| Oct 2, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.55 | 0.87% | 171 |
| Oct 1, 2024 | 43.17 | 43.22 | 43.17 | 43.22 | 43.17 | -1.80% | 473 |
| Sep 30, 2024 | 43.82 | 44.01 | 43.82 | 44.01 | 43.96 | - | 397 |
| Sep 27, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 43.96 | -0.22% | 88 |
| Sep 26, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.05 | 1.89% | 25 |
| Sep 25, 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.23 | -0.77% | 70 |
| Sep 24, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.44 | 1.54% | 66 |
| Sep 23, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.78 | -0.31% | 161 |
| Sep 20, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 42.91 | -1.30% | 145 |
| Sep 19, 2024 | 44.05 | 44.05 | 43.66 | 43.66 | 43.48 | 1.68% | 449 |
| Sep 18, 2024 | 43.57 | 43.57 | 42.94 | 42.94 | 42.76 | -0.31% | 224 |
| Sep 17, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 42.89 | -0.21% | 23 |
| Sep 16, 2024 | 43.15 | 43.16 | 43.15 | 43.16 | 42.98 | -0.45% | 124 |
| Sep 13, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.18 | 1.37% | 31 |
| Sep 12, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.59 | 1.35% | 273 |
| Sep 11, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.03 | 1.60% | 296 |
| Sep 10, 2024 | 41.13 | 41.53 | 41.13 | 41.53 | 41.36 | 0.99% | 290 |
| Sep 9, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 40.96 | 1.16% | 117 |
| Sep 6, 2024 | 41.46 | 41.46 | 40.55 | 40.66 | 40.49 | -1.77% | 371 |
| Sep 5, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.22 | -0.03% | 99 |
| Sep 4, 2024 | 41.46 | 41.48 | 41.40 | 41.40 | 41.23 | 0.16% | 303 |
| Sep 3, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.16 | -3.48% | 151 |
| Aug 30, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.65 | 1.09% | 60 |
| Aug 29, 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.19 | 0.24% | 206 |
| Aug 28, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.09 | -1.24% | 34 |
| Aug 27, 2024 | 42.85 | 42.85 | 42.79 | 42.79 | 42.61 | -0.50% | 253 |
| Aug 26, 2024 | 43.38 | 43.38 | 43.00 | 43.00 | 42.82 | -1.21% | 167 |