ProShares Metaverse ETF (VERS) Historical Stock Data
62.02 ↑0.28 (0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VERS is down -0.25% a day on average. There have been 23 days where ProShares Metaverse ETF closed green and 7 days where VERS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 61.95 | 62.02 | ↑$0.07 (0.11%) | 61.95 | 62.02 | 640 |
| 2025-12-24 | 61.97 | 61.74 | ↓$0.23 (-0.37%) | 61.74 | 61.97 | 336 |
| 2025-12-23 | 62.09 | 62.13 | ↑$0.04 (0.06%) | 62.09 | 62.13 | 270 |
| 2025-12-22 | 61.31 | 61.31 | ↑$0.00 (0.00%) | 61.31 | 61.31 | 185 |
| 2025-12-19 | 60.40 | 60.98 | ↑$0.58 (0.96%) | 60.40 | 60.98 | 538 |
| 2025-12-18 | 60.38 | 60.38 | ↑$0.00 (0.00%) | 60.38 | 60.38 | 39 |
| 2025-12-17 | 59.35 | 59.35 | ↑$0.00 (0.00%) | 59.35 | 59.35 | 72 |
| 2025-12-16 | 61.12 | 60.86 | ↓$0.26 (-0.42%) | 60.50 | 61.12 | 402 |
| 2025-12-15 | 60.76 | 60.76 | ↑$0.00 (0.00%) | 60.76 | 60.76 | 28 |
| 2025-12-12 | 63.81 | 61.69 | ↓$2.12 (-3.32%) | 61.69 | 63.81 | 0.93K |
| 2025-12-11 | 63.63 | 63.81 | ↑$0.18 (0.29%) | 63.63 | 63.81 | 507 |
| 2025-12-10 | 64.22 | 64.22 | ↑$0.00 (0.00%) | 64.22 | 64.22 | 79 |
| 2025-12-09 | 63.79 | 63.79 | ↑$0.00 (0.00%) | 63.79 | 63.79 | 36 |
| 2025-12-08 | 63.18 | 63.18 | ↑$0.00 (0.00%) | 63.18 | 63.18 | 60 |
| 2025-12-05 | 62.82 | 62.82 | ↑$0.00 (0.00%) | 62.82 | 62.82 | 27 |
| 2025-12-04 | 62.16 | 62.16 | ↑$0.00 (0.00%) | 62.16 | 62.16 | 17 |
| 2025-12-03 | 61.69 | 61.69 | ↑$0.00 (0.00%) | 61.69 | 61.69 | 137 |
| 2025-12-02 | 61.25 | 61.02 | ↓$0.23 (-0.38%) | 61.02 | 61.25 | 205 |
| 2025-12-01 | 60.33 | 60.33 | ↑$0.00 (0.00%) | 60.33 | 60.33 | 142 |
| 2025-11-28 | 60.66 | 60.66 | ↑$0.00 (0.00%) | 60.66 | 60.66 | 29 |
| 2025-11-26 | 59.85 | 59.85 | ↑$0.00 (0.00%) | 59.85 | 59.85 | 69 |
| 2025-11-25 | 59.27 | 59.90 | ↑$0.63 (1.07%) | 59.27 | 59.90 | 141 |
| 2025-11-24 | 59.33 | 59.38 | ↑$0.05 (0.08%) | 59.33 | 59.38 | 284 |
| 2025-11-21 | 57.69 | 57.81 | ↑$0.12 (0.21%) | 56.58 | 57.81 | 32 |
| 2025-11-20 | 56.58 | 56.58 | ↑$0.00 (0.00%) | 56.58 | 56.58 | 124 |
| 2025-11-19 | 58.40 | 58.40 | ↑$0.00 (0.00%) | 58.40 | 58.40 | 161 |
| 2025-11-18 | 58.56 | 58.56 | ↑$0.00 (0.00%) | 58.56 | 58.56 | 107 |
| 2025-11-17 | 60.07 | 59.05 | ↓$1.02 (-1.71%) | 59.05 | 60.07 | 819 |
| 2025-11-14 | 60.39 | 60.03 | ↓$0.36 (-0.59%) | 60.03 | 60.39 | 147 |
| 2025-11-13 | 62.28 | 60.19 | ↓$2.09 (-3.36%) | 60.19 | 62.28 | 1.12K |
Create an account or log in to view more rows.
$VERS I think I like this stock more everyday
$VERS LFFGG
$VERS last chance to load imo
$VERS how low can she go
$VERS yes
keep going down
let's go
stop stalling
$VERS ADDING MORE…
$VERS push baby push!
$VERS hot trash
$VERS BULLS ALPHA
BEARS BETA
$VERS might see a whole 1% green