ProShares Global Listed Private Equity ETF (PEX) Historical Stock Data
30.22 ↑0.11 (0.36%)
As of May 7, 2024, 12:06pm EST.
Historical Data
In the past 30 trading days, PEX is up 0.05% a day on average. There have been 18 days where ProShares Global Listed Private Equity ETF closed green and 12 days where PEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 29.69 | 30.11 | ↑$0.42 (1.42%) | 29.69 | 30.17 | 6.74K |
| 2024-05-03 | 29.76 | 29.94 | ↑$0.18 (0.60%) | 29.76 | 29.95 | 6.19K |
| 2024-05-02 | 29.59 | 29.60 | ↑$0.01 (0.02%) | 29.45 | 29.62 | 4.76K |
| 2024-05-01 | 29.64 | 29.56 | ↓$0.08 (-0.28%) | 29.56 | 29.64 | 575 |
| 2024-04-30 | 29.66 | 29.48 | ↓$0.18 (-0.59%) | 29.48 | 29.66 | 1.56K |
| 2024-04-29 | 29.83 | 29.81 | ↓$0.02 (-0.07%) | 29.74 | 29.83 | 1.51K |
| 2024-04-26 | 29.56 | 29.67 | ↑$0.11 (0.38%) | 29.56 | 29.72 | 872 |
| 2024-04-25 | 29.26 | 29.38 | ↑$0.12 (0.42%) | 29.24 | 29.38 | 1.07K |
| 2024-04-24 | 29.66 | 29.63 | ↓$0.02 (-0.07%) | 29.54 | 29.68 | 3.55K |
| 2024-04-23 | 29.40 | 29.66 | ↑$0.26 (0.87%) | 29.40 | 29.66 | 3.02K |
| 2024-04-22 | 29.15 | 29.31 | ↑$0.16 (0.54%) | 29.15 | 29.31 | 0.93K |
| 2024-04-19 | 29.00 | 29.06 | ↑$0.06 (0.20%) | 29.00 | 29.06 | 1.21K |
| 2024-04-18 | 28.98 | 28.95 | ↓$0.03 (-0.10%) | 28.95 | 29.04 | 1K |
| 2024-04-17 | 29.06 | 28.97 | ↓$0.09 (-0.31%) | 28.76 | 29.06 | 2.66K |
| 2024-04-16 | 28.76 | 28.77 | ↑$0.01 (0.04%) | 28.70 | 28.82 | 3.78K |
| 2024-04-15 | 29.17 | 28.86 | ↓$0.31 (-1.06%) | 28.86 | 29.17 | 1.24K |
| 2024-04-12 | 29.16 | 28.93 | ↓$0.23 (-0.79%) | 28.93 | 29.16 | 464 |
| 2024-04-11 | 29.25 | 29.45 | ↑$0.20 (0.68%) | 29.25 | 29.45 | 407 |
| 2024-04-10 | 29.07 | 29.26 | ↑$0.19 (0.66%) | 29.07 | 29.30 | 1.39K |
| 2024-04-09 | 29.55 | 29.51 | ↓$0.04 (-0.14%) | 29.41 | 29.55 | 2.18K |
| 2024-04-08 | 29.35 | 29.46 | ↑$0.11 (0.39%) | 29.35 | 29.46 | 1.51K |
| 2024-04-05 | 29.10 | 29.29 | ↑$0.19 (0.65%) | 29.10 | 29.30 | 1.98K |
| 2024-04-04 | 29.55 | 28.99 | ↓$0.56 (-1.89%) | 28.99 | 29.55 | 1.77K |
| 2024-04-03 | 29.26 | 29.29 | ↑$0.03 (0.09%) | 29.24 | 29.34 | 1.04K |
| 2024-04-02 | 29.08 | 29.17 | ↑$0.09 (0.30%) | 29.08 | 29.25 | 1.05K |
| 2024-04-01 | 29.63 | 29.30 | ↓$0.33 (-1.11%) | 29.30 | 29.63 | 4.51K |
| 2024-03-28 | 29.44 | 29.51 | ↑$0.07 (0.25%) | 29.43 | 29.51 | 2.14K |
| 2024-03-27 | 29.22 | 29.33 | ↑$0.11 (0.37%) | 29.16 | 29.33 | 1.13K |
| 2024-03-26 | 29.11 | 29.15 | ↑$0.04 (0.15%) | 29.11 | 29.15 | 893 |
| 2024-03-25 | 29.14 | 29.09 | ↓$0.05 (-0.17%) | 29.08 | 29.22 | 2.84K |
Create an account or log in to view more rows.
$PEX Dumping started...
Get out while you can...
$PEX nice
$PEX PT?
$PEX Buying again tomorrow.
$PEX I do it for the thrills!
$PEX cup and handle!
$PEX Tomorrow
$PEX come to papa
$PEX what time we going green?
$PEX Powell save me