ProShares Metaverse ETF (VERS)
NYSEARCA: VERS · Real-Time Price · USD
73.85
+1.80 (2.49%)
At close: Jul 9, 2026, 4:00 PM EDT
73.85
0.00 (0.00%)
After-hours: Jul 9, 2026, 4:10 PM EDT
VERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 0.79% | 23 |
| Jul 7, 2026 | 71.76 | 71.76 | 70.97 | 71.49 | 71.48 | -2.95% | 257 |
| Jul 6, 2026 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | 1.52% | 244 |
| Jul 2, 2026 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | -3.55% | 65 |
| Jul 1, 2026 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | -1.00% | 35 |
| Jun 30, 2026 | 75.14 | 75.98 | 75.14 | 75.98 | 75.98 | 2.67% | 245 |
| Jun 29, 2026 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 2.09% | 49 |
| Jun 26, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.08% | 16 |
| Jun 25, 2026 | 74.95 | 74.95 | 73.29 | 73.29 | 73.29 | 0.25% | 535 |
| Jun 24, 2026 | 72.83 | 73.11 | 72.83 | 73.11 | 73.11 | -1.78% | 273 |
| Jun 23, 2026 | 74.58 | 74.58 | 74.43 | 74.43 | 74.43 | -4.41% | 540 |
| Jun 22, 2026 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | -0.49% | 165 |
| Jun 18, 2026 | 77.69 | 78.25 | 77.69 | 78.25 | 78.25 | 3.37% | 382 |
| Jun 17, 2026 | 77.14 | 77.14 | 75.70 | 75.70 | 75.70 | -1.63% | 644 |
| Jun 16, 2026 | 77.12 | 77.12 | 76.96 | 76.96 | 76.96 | -2.74% | 295 |
| Jun 15, 2026 | 79.14 | 79.14 | 79.09 | 79.13 | 79.13 | 3.48% | 291 |
| Jun 12, 2026 | 76.39 | 76.47 | 76.39 | 76.47 | 76.47 | 0.36% | 268 |
| Jun 11, 2026 | 74.92 | 76.19 | 74.92 | 76.19 | 76.19 | 4.27% | 643 |
| Jun 10, 2026 | 73.04 | 73.07 | 73.04 | 73.07 | 73.07 | -2.89% | 253 |
| Jun 9, 2026 | 73.06 | 75.25 | 73.06 | 75.25 | 75.25 | -2.92% | 2,161 |
| Jun 8, 2026 | 77.66 | 77.88 | 77.51 | 77.51 | 77.51 | 1.10% | 1,290 |
| Jun 5, 2026 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | -8.49% | 225 |
| Jun 4, 2026 | 81.92 | 84.06 | 81.92 | 83.79 | 83.79 | -0.34% | 437 |
| Jun 3, 2026 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | -0.99% | 696 |
| Jun 2, 2026 | 83.18 | 84.91 | 83.18 | 84.91 | 84.91 | 2.18% | 451 |
| Jun 1, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 2.82% | 189 |
| May 29, 2026 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | -0.66% | 69 |
| May 28, 2026 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | 1.71% | 89 |
| May 27, 2026 | 81.03 | 81.03 | 79.79 | 79.99 | 79.99 | -1.49% | 2,878 |
| May 26, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 3.07% | 180 |
| May 22, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 2.79% | 257 |
| May 21, 2026 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 2.73% | 45 |
| May 20, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | 2.60% | 9 |
| May 19, 2026 | 72.85 | 72.85 | 72.71 | 72.71 | 72.71 | -0.18% | 667 |
| May 18, 2026 | 73.99 | 73.99 | 72.28 | 72.85 | 72.85 | -0.70% | 1,370 |
| May 15, 2026 | 73.39 | 73.96 | 73.36 | 73.36 | 73.36 | -3.27% | 729 |
| May 14, 2026 | 75.23 | 75.84 | 75.23 | 75.84 | 75.84 | -0.38% | 742 |
| May 13, 2026 | 75.39 | 76.13 | 75.39 | 76.13 | 76.13 | 3.05% | 392 |
| May 12, 2026 | 73.10 | 73.88 | 73.10 | 73.88 | 73.87 | -2.55% | 456 |
| May 11, 2026 | 75.00 | 75.90 | 75.00 | 75.81 | 75.81 | 2.26% | 1,212 |
| May 8, 2026 | 72.39 | 74.13 | 72.39 | 74.13 | 74.13 | 4.02% | 564 |
| May 7, 2026 | 71.88 | 71.88 | 71.27 | 71.27 | 71.27 | -0.29% | 421 |
| May 6, 2026 | 69.94 | 71.48 | 69.94 | 71.48 | 71.48 | 1.07% | 1,100 |
| May 5, 2026 | 70.56 | 70.72 | 70.56 | 70.72 | 70.72 | 3.65% | 1,013 |
| May 4, 2026 | 68.91 | 68.91 | 68.23 | 68.23 | 68.23 | -0.39% | 371 |
| May 1, 2026 | 67.84 | 68.50 | 67.84 | 68.50 | 68.50 | 1.63% | 1,228 |
| Apr 30, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 3.83% | 178 |
| Apr 29, 2026 | 64.92 | 64.92 | 64.92 | 64.92 | 64.91 | 0.86% | 45 |
| Apr 28, 2026 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | -1.50% | 233 |
| Apr 27, 2026 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | -0.18% | 212 |