ProShares Metaverse ETF (VERS) Historical Stock Data
41.28 ↓0.03 (-0.08%)
As of May 1, 2024, 3:37pm EST.
Historical Data
In the past 30 trading days, VERS is down -0.09% a day on average. There have been 21 days where ProShares Metaverse ETF closed green and 9 days where VERS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 41.36 | 41.28 | ↓$0.08 (-0.18%) | 41.28 | 41.36 | 281 |
| 2024-05-06 | 41.32 | 41.32 | ↑$0.00 (0.00%) | 41.32 | 41.32 | 297 |
| 2024-05-03 | 40.82 | 40.69 | ↓$0.13 (-0.32%) | 40.69 | 40.82 | 422 |
| 2024-05-02 | 39.59 | 39.96 | ↑$0.37 (0.95%) | 39.59 | 39.96 | 412 |
| 2024-05-01 | 39.12 | 39.06 | ↓$0.06 (-0.16%) | 39.06 | 39.74 | 2.09K |
| 2024-04-30 | 39.77 | 39.18 | ↓$0.59 (-1.49%) | 39.18 | 39.77 | 1.34K |
| 2024-04-29 | 39.67 | 39.82 | ↑$0.15 (0.38%) | 39.67 | 39.82 | 204 |
| 2024-04-26 | 39.57 | 39.57 | ↑$0.00 (0.00%) | 39.57 | 39.57 | 22 |
| 2024-04-25 | 38.67 | 38.67 | ↑$0.00 (0.00%) | 38.67 | 38.67 | 29 |
| 2024-04-24 | 38.99 | 38.93 | ↓$0.06 (-0.15%) | 38.93 | 38.99 | 515 |
| 2024-04-23 | 38.90 | 38.90 | ↑$0.00 (0.00%) | 38.90 | 38.90 | 210 |
| 2024-04-22 | 37.97 | 38.41 | ↑$0.44 (1.15%) | 37.96 | 38.61 | 71.51K |
| 2024-04-19 | 37.66 | 37.66 | ↑$0.00 (0.00%) | 37.66 | 37.66 | 162 |
| 2024-04-18 | 39.00 | 38.46 | ↓$0.54 (-1.39%) | 38.46 | 39.00 | 211 |
| 2024-04-17 | 39.08 | 38.51 | ↓$0.57 (-1.46%) | 38.51 | 39.08 | 667 |
| 2024-04-16 | 38.99 | 38.99 | ↑$0.00 (0.00%) | 38.99 | 38.99 | 146 |
| 2024-04-15 | 39.15 | 39.15 | ↑$0.00 (0.00%) | 39.15 | 39.15 | 208 |
| 2024-04-12 | 40.00 | 39.84 | ↓$0.16 (-0.39%) | 39.84 | 40.00 | 601 |
| 2024-04-11 | 40.96 | 40.96 | ↑$0.00 (0.00%) | 40.96 | 40.96 | 97 |
| 2024-04-10 | 40.43 | 40.43 | ↑$0.00 (0.00%) | 40.43 | 40.43 | 153 |
| 2024-04-09 | 41.30 | 41.30 | ↑$0.00 (0.00%) | 41.30 | 41.30 | 51 |
| 2024-04-08 | 40.95 | 40.95 | ↑$0.00 (0.00%) | 40.95 | 40.95 | 63 |
| 2024-04-05 | 40.78 | 40.78 | ↑$0.00 (0.00%) | 40.78 | 40.78 | 23 |
| 2024-04-04 | 40.51 | 40.51 | ↑$0.00 (0.00%) | 40.51 | 40.51 | 328 |
| 2024-04-03 | 40.83 | 40.83 | ↑$0.00 (0.00%) | 40.83 | 40.83 | 87 |
| 2024-04-02 | 40.62 | 40.80 | ↑$0.18 (0.43%) | 40.59 | 40.80 | 0.94K |
| 2024-04-01 | 41.25 | 41.25 | ↑$0.00 (0.00%) | 41.25 | 41.25 | 171 |
| 2024-03-28 | 41.36 | 41.36 | ↑$0.00 (0.00%) | 41.36 | 41.36 | 146 |
| 2024-03-27 | 40.99 | 41.34 | ↑$0.35 (0.85%) | 40.99 | 41.34 | 193 |
| 2024-03-26 | 41.13 | 40.81 | ↓$0.32 (-0.79%) | 40.81 | 41.13 | 113 |
Create an account or log in to view more rows.
$VERS I actually want the market pullback 5% is pretty crazy how this market keep going and going
$VERS more shorts the better idc
$VERS why is this not moving lol
$VERS don’t be boring today beast
$VERS like if you’re buying Monday!! Let’s Go!!
$VERS choo choo
$VERS what’s gonna happen now
$VERS TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$VERS wtf is that dump
$VERS The squeeze is coming