ProShares Ultra Real Estate (URE) Historical Stock Data
50.11 ↑0.37 (0.75%)
As of April 19, 2024, 2:07pm EST.
Historical Data
In the past 30 trading days, URE is down -0.46% a day on average. There have been 15 days where ProShares Ultra Real Estate closed green and 15 days where URE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 50.00 | 50.11 | ↑$0.11 (0.21%) | 50.00 | 50.11 | 362 |
| 2024-04-18 | 49.68 | 49.73 | ↑$0.06 (0.11%) | 49.68 | 49.79 | 609 |
| 2024-04-17 | 50.04 | 49.86 | ↓$0.18 (-0.35%) | 49.86 | 50.16 | 2.04K |
| 2024-04-16 | 52.25 | 50.67 | ↓$1.58 (-3.02%) | 50.48 | 52.25 | 6.71K |
| 2024-04-15 | 54.40 | 52.25 | ↓$2.15 (-3.96%) | 51.83 | 54.50 | 29.79K |
| 2024-04-12 | 54.56 | 54.01 | ↓$0.55 (-1.00%) | 54.01 | 54.56 | 0.90K |
| 2024-04-11 | 55.83 | 55.31 | ↓$0.52 (-0.94%) | 54.67 | 55.83 | 1.48K |
| 2024-04-10 | 56.54 | 55.19 | ↓$1.35 (-2.39%) | 54.79 | 56.68 | 7.30K |
| 2024-04-09 | 59.29 | 59.98 | ↑$0.69 (1.17%) | 59.29 | 59.98 | 1.86K |
| 2024-04-08 | 58.30 | 58.49 | ↑$0.19 (0.33%) | 58.30 | 58.49 | 22.97K |
| 2024-04-05 | 56.93 | 57.72 | ↑$0.79 (1.39%) | 56.93 | 57.72 | 1.97K |
| 2024-04-04 | 58.70 | 57.02 | ↓$1.68 (-2.85%) | 57.02 | 58.70 | 702 |
| 2024-04-03 | 57.57 | 57.91 | ↑$0.34 (0.59%) | 57.57 | 57.91 | 644 |
| 2024-04-02 | 57.78 | 57.78 | ↑$0.00 (0.00%) | 57.65 | 57.80 | 1.70K |
| 2024-04-01 | 61.96 | 59.19 | ↓$2.77 (-4.47%) | 59.05 | 61.96 | 50.04K |
| 2024-03-28 | 60.61 | 61.22 | ↑$0.61 (1.01%) | 60.61 | 61.43 | 4.59K |
| 2024-03-27 | 58.38 | 60.33 | ↑$1.95 (3.34%) | 58.38 | 60.33 | 636 |
| 2024-03-26 | 58.05 | 57.51 | ↓$0.54 (-0.93%) | 57.51 | 58.20 | 1.53K |
| 2024-03-25 | 58.39 | 58.12 | ↓$0.27 (-0.46%) | 58.12 | 58.39 | 808 |
| 2024-03-22 | 58.54 | 58.67 | ↑$0.13 (0.23%) | 58.50 | 58.67 | 3.58K |
| 2024-03-21 | 59.95 | 60.01 | ↑$0.06 (0.11%) | 59.57 | 60.47 | 4.50K |
| 2024-03-20 | 58.65 | 59.50 | ↑$0.85 (1.44%) | 58.62 | 59.64 | 1.51K |
| 2024-03-19 | 59.02 | 59.15 | ↑$0.13 (0.22%) | 58.90 | 59.15 | 3.68K |
| 2024-03-18 | 59.37 | 59.03 | ↓$0.34 (-0.57%) | 59.03 | 59.59 | 38.88K |
| 2024-03-15 | 58.25 | 59.19 | ↑$0.94 (1.61%) | 58.23 | 59.29 | 2.35K |
| 2024-03-14 | 60.42 | 59.21 | ↓$1.21 (-2.01%) | 58.40 | 60.42 | 4.48K |
| 2024-03-13 | 61.84 | 60.89 | ↓$0.95 (-1.54%) | 60.89 | 61.93 | 5.72K |
| 2024-03-12 | 61.98 | 61.81 | ↓$0.17 (-0.27%) | 61.65 | 61.98 | 3.97K |
| 2024-03-11 | 62.75 | 62.12 | ↓$0.63 (-1.00%) | 61.56 | 62.75 | 4.50K |
| 2024-03-08 | 62.65 | 62.74 | ↑$0.10 (0.16%) | 62.35 | 62.88 | 4.38K |
Create an account or log in to view more rows.
$URE this market love evrry dips let’s see
$URE is being added
$URE hold
$URE not good
$URE flow comin
$URE looking ready to breakout soon.
$URE is the dump over
$URE another bear trap
$URE fuck all u greedy bulls
$URE hmm...