ProShares Ultra Real Estate

URE
🏛️ usa →
63.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 115.75 117.38 115.75 116.23 0.0M
2021-12-30 114.41 116.51 114.41 115.76 0.0M
2021-12-29 113.79 114.93 113.32 114.86 0.0M
2021-12-28 112.42 113.39 112.05 113.39 0.0M
2021-12-27 108.85 112.42 108.85 112.42 0.1M
2021-12-23 108.97 109.30 107.62 108.79 0.0M
2021-12-22 107.26 109.56 107.26 109.37 0.0M
2021-12-21 108.26 108.26 106.80 107.65 0.0M
2021-12-20 105.91 105.91 103.52 105.39 0.0M
2021-12-17 107.48 109.54 107.05 107.53 0.0M
2021-12-16 107.62 109.31 106.48 107.66 0.0M
2021-12-15 104.92 107.27 104.92 107.25 0.0M
2021-12-14 106.53 106.53 103.53 104.23 0.0M
2021-12-13 105.16 108.06 104.83 107.15 0.0M
2021-12-10 104.66 105.03 104.34 104.95 0.0M
2021-12-09 105.49 105.49 104.25 104.25 0.0M
2021-12-08 106.29 107.66 106.13 107.26 0.0M
2021-12-07 104.27 106.10 104.27 105.79 0.0M
2021-12-06 100.83 104.13 100.83 102.85 0.0M
2021-12-03 100.84 100.84 98.35 99.56 0.0M
2021-12-02 95.64 101.32 95.64 99.90 0.0M
2021-12-01 99.55 101.47 94.93 94.93 0.0M
2021-11-30 101.06 101.06 97.49 97.87 0.0M
2021-11-29 100.79 102.82 100.79 101.94 0.0M
2021-11-26 101.89 102.33 99.41 99.97 0.0M
2021-11-24 103.83 105.59 103.83 105.51 0.0M
2021-11-23 101.84 103.16 101.06 103.07 0.0M
2021-11-22 103.12 103.12 101.37 101.37 0.0M
2021-11-19 103.67 103.67 101.95 102.46 0.0M
2021-11-18 103.61 103.61 103.00 103.60 0.0M
2021-11-17 100.62 103.92 100.27 103.77 0.0M
2021-11-16 104.27 104.27 102.73 102.83 0.0M
2021-11-15 103.23 104.26 102.73 104.11 0.0M
2021-11-12 102.55 103.25 102.55 103.00 0.0M
2021-11-11 102.89 102.89 102.89 102.89 0.0M
2021-11-10 102.62 103.44 102.41 102.43 0.0M
2021-11-09 103.26 103.60 103.26 103.41 0.0M
2021-11-08 104.00 104.00 102.32 102.92 0.0M
2021-11-05 104.19 105.51 103.05 103.14 0.0M
2021-11-04 104.10 104.79 102.27 102.50 0.0M
2021-11-03 103.92 104.83 103.50 104.61 0.0M
2021-11-02 104.00 104.00 102.52 103.75 0.0M
2021-11-01 103.10 103.41 100.29 103.30 0.0M
2021-10-29 104.88 104.88 102.36 102.56 0.0M
2021-10-27 105.23 105.23 102.34 102.38 0.0M
2021-10-26 104.30 105.00 104.30 104.54 0.0M
2021-10-25 103.39 104.28 103.08 103.68 0.0M
2021-10-22 102.64 103.72 102.64 103.09 0.0M
2021-10-21 102.00 102.31 101.51 102.31 0.0M
2021-10-20 100.00 101.69 100.00 101.61 0.0M
2021-10-19 99.64 99.65 98.65 98.68 0.0M
2021-10-18 97.41 98.54 97.41 98.44 0.0M
2021-10-15 98.94 99.49 97.24 97.97 0.0M
2021-10-14 96.88 97.79 96.81 97.79 0.0M
2021-10-13 93.67 95.32 93.67 95.32 0.0M
2021-10-12 91.95 94.50 91.95 94.03 0.0M
2021-10-11 90.91 92.04 90.41 91.49 0.0M
2021-10-08 92.40 92.40 90.89 91.07 0.0M
2021-10-07 94.73 94.73 92.62 92.65 0.0M
2021-10-06 89.59 92.25 88.51 92.25 0.0M
2021-10-05 90.60 91.47 90.23 90.69 0.0M
2021-10-04 91.94 92.64 90.93 91.86 0.0M
2021-10-01 90.20 92.54 89.69 91.85 0.0M
2021-09-30 92.72 92.72 89.69 89.69 0.0M
2021-09-29 91.91 93.21 91.91 92.38 0.0M
2021-09-28 90.42 91.74 90.42 91.17 0.0M
2021-09-27 94.98 96.06 92.32 92.42 0.0M
2021-09-24 96.36 96.42 94.88 95.15 0.0M
2021-09-23 97.84 98.53 97.23 97.23 0.0M
2021-09-22 97.56 98.83 97.23 97.86 0.0M
2021-09-21 97.53 97.72 96.31 96.37 0.0M
2021-09-20 95.42 97.00 94.15 96.26 0.0M
2021-09-17 98.83 99.24 97.24 97.29 0.0M
2021-09-16 97.92 100.21 97.72 99.15 0.0M
2021-09-15 97.41 98.75 97.41 97.88 0.0M
2021-09-14 98.10 98.10 96.88 97.22 0.0M
2021-09-13 98.14 99.41 97.76 97.76 0.0M
2021-09-10 98.77 98.85 96.96 96.96 0.0M
2021-09-09 102.32 102.39 99.35 99.35 0.0M
2021-09-08 101.82 103.86 101.82 103.57 0.0M
2021-09-07 104.93 104.93 101.19 102.30 0.0M
2021-09-03 102.94 105.00 102.94 104.78 0.0M
2021-09-02 104.19 104.54 102.66 104.54 0.0M
2021-09-01 100.94 103.53 100.81 103.43 0.0M
2021-08-31 98.81 100.31 98.81 100.31 0.0M
2021-08-30 97.26 99.10 97.10 99.10 0.0M
2021-08-27 96.64 97.68 96.64 97.17 0.0M
2021-08-26 95.47 95.79 95.46 95.47 0.0M
2021-08-25 95.71 95.91 94.75 95.58 0.0M
2021-08-24 96.53 96.53 95.15 95.65 0.0M
2021-08-23 97.56 97.56 96.35 96.45 0.0M
2021-08-20 95.65 97.39 95.65 97.01 0.0M
2021-08-19 93.88 95.92 93.34 95.88 0.0M
2021-08-18 96.67 96.67 94.81 94.96 0.0M
2021-08-17 96.24 96.87 95.43 96.87 0.0M
2021-08-16 96.65 97.46 96.65 96.77 0.0M
2021-08-13 95.86 96.93 95.86 96.85 0.0M
2021-08-12 95.79 95.80 94.87 95.72 0.0M
2021-08-11 94.60 95.28 94.60 95.15 0.0M
2021-08-10 96.14 96.14 94.04 94.06 0.0M
2021-08-09 96.87 96.87 95.81 96.12 0.0M
2021-08-06 98.06 98.06 96.97 97.12 0.0M
2021-08-05 95.95 97.55 95.95 97.55 0.0M
2021-08-04 96.17 96.31 95.25 95.68 0.0M
2021-08-03 96.30 96.45 95.25 96.34 0.0M
2021-08-02 96.90 97.96 96.00 96.00 0.0M
2021-07-30 96.05 98.43 96.05 96.33 0.0M
2021-07-29 96.84 97.64 95.81 96.05 0.0M
2021-07-28 96.94 96.95 95.61 96.18 0.0M
2021-07-27 95.20 96.99 95.20 96.91 0.0M
2021-07-26 95.23 95.65 94.80 95.65 0.0M
2021-07-23 94.46 95.84 94.46 95.69 0.0M
2021-07-22 94.83 94.83 93.48 94.09 0.0M
2021-07-21 95.98 96.50 95.45 95.55 0.0M
2021-07-20 92.73 96.25 91.71 95.76 0.0M
2021-07-19 93.12 93.15 90.59 91.60 0.0M
2021-07-16 95.34 96.16 94.79 94.92 0.0M
2021-07-15 93.95 95.04 93.95 94.78 0.0M
2021-07-14 93.72 94.98 93.14 94.50 0.0M
2021-07-13 95.26 95.26 92.91 93.02 0.0M
2021-07-12 94.27 95.89 94.27 95.69 0.0M
2021-07-09 91.77 94.25 91.77 94.15 0.0M
2021-07-08 89.79 91.48 89.43 91.31 0.0M
2021-07-07 91.00 92.45 90.02 91.86 0.0M
2021-07-06 89.60 91.29 88.65 91.03 0.0M
2021-07-02 89.49 89.92 89.28 89.59 0.0M
2021-07-01 88.25 90.26 87.80 88.99 0.0M
2021-06-30 89.38 89.38 88.19 88.38 0.0M
2021-06-29 90.05 90.73 89.35 89.42 0.0M
2021-06-28 90.70 90.70 88.53 89.81 0.0M
2021-06-25 89.00 90.50 88.91 90.37 0.0M
2021-06-24 90.03 91.16 88.34 89.08 0.0M
2021-06-23 90.37 90.37 89.63 89.71 0.0M
2021-06-22 90.77 90.82 90.15 90.26 0.0M
2021-06-21 88.09 91.22 87.78 91.07 0.0M
2021-06-18 89.70 90.05 87.60 87.64 0.0M
2021-06-17 89.70 90.51 89.24 90.33 0.0M
2021-06-16 91.92 92.63 90.23 90.23 0.0M
2021-06-15 93.58 93.58 91.70 91.70 0.0M
2021-06-14 93.58 93.75 92.76 93.68 0.0M
2021-06-11 92.95 93.02 92.13 92.93 0.0M
2021-06-10 92.83 93.99 92.27 93.79 0.0M
2021-06-09 92.38 93.00 92.19 92.26 0.0M
2021-06-08 91.49 92.38 90.78 92.00 0.0M
2021-06-07 89.81 91.35 89.81 90.75 0.0M
2021-06-04 88.84 89.38 88.53 89.16 0.0M
2021-06-03 89.15 89.15 88.21 89.04 0.0M
2021-06-02 88.26 89.46 87.70 89.46 0.0M
2021-06-01 85.79 87.33 84.96 87.31 0.0M
2021-05-28 84.14 84.98 84.14 84.73 0.0M
2021-05-27 84.15 84.19 83.49 83.49 0.0M
2021-05-26 84.00 84.93 83.72 84.01 0.0M
2021-05-25 83.77 84.14 83.20 83.72 0.0M
2021-05-24 82.10 84.00 82.10 83.46 0.0M
2021-05-21 82.20 82.20 81.27 81.57 0.0M
2021-05-20 80.04 81.74 80.04 81.72 0.0M
2021-05-19 78.91 79.93 78.27 79.93 0.0M
2021-05-18 79.99 81.11 79.38 80.37 0.0M
2021-05-17 80.02 80.30 79.57 80.10 0.0M
2021-05-14 79.80 80.34 79.78 80.07 0.0M
2021-05-13 76.87 79.12 76.83 78.47 0.0M
2021-05-12 79.53 79.79 76.37 76.44 0.0M
2021-05-11 79.89 80.55 79.05 80.29 0.0M
2021-05-10 82.60 84.00 82.30 82.30 0.0M
2021-05-07 80.14 82.09 80.14 82.07 0.0M
2021-05-06 79.42 79.84 79.00 79.83 0.0M
2021-05-05 81.40 81.40 78.65 79.19 0.1M
2021-05-04 82.35 83.00 80.87 81.65 0.0M
2021-05-03 84.00 84.00 82.44 82.71 0.1M
2021-04-30 82.13 83.45 81.88 83.43 0.1M
2021-04-29 81.96 82.79 81.82 82.42 0.0M
2021-04-28 82.19 82.19 81.07 81.07 0.0M
2021-04-27 82.29 82.29 81.75 81.88 0.0M
2021-04-26 82.00 82.67 81.54 81.73 0.0M
2021-04-23 80.76 81.67 80.76 81.65 0.0M
2021-04-22 81.34 81.88 80.66 80.77 0.0M
2021-04-21 80.47 81.44 80.28 81.42 0.1M
2021-04-20 78.83 80.51 78.83 80.49 0.0M
2021-04-19 78.60 78.84 77.84 78.84 0.0M
2021-04-16 78.61 78.80 78.14 78.56 0.0M
2021-04-15 76.64 78.14 76.64 78.14 0.0M
2021-04-14 76.23 76.23 75.43 75.43 0.0M
2021-04-13 75.06 76.50 75.06 76.47 0.0M
2021-04-12 74.71 75.42 74.69 75.42 0.0M
2021-04-09 74.97 74.97 74.45 74.71 0.0M
2021-04-08 75.21 75.59 74.63 74.63 0.0M
2021-04-07 74.77 75.45 73.96 75.11 0.0M
2021-04-06 75.00 75.00 74.37 74.98 0.0M
2021-04-05 75.06 75.06 73.25 74.66 0.0M
2021-04-01 72.12 73.99 71.95 73.99 0.0M
2021-03-31 72.51 72.76 71.21 71.35 0.0M
2021-03-30 72.18 72.54 71.87 71.88 0.0M
2021-03-29 72.04 72.88 71.10 72.33 0.0M
2021-03-26 70.89 72.65 70.87 72.65 0.0M
2021-03-25 68.88 70.00 68.88 69.79 0.0M
2021-03-24 69.81 70.14 68.75 68.75 0.0M
2021-03-23 69.40 70.25 68.78 69.34 0.0M
2021-03-22 68.32 69.22 68.32 69.17 0.0M
2021-03-19 69.76 69.97 67.96 67.96 0.0M
2021-03-18 70.06 70.28 69.18 69.75 0.0M
2021-03-17 70.40 70.84 69.57 70.84 0.0M
2021-03-16 71.56 71.58 70.27 70.95 0.0M
2021-03-15 69.70 71.59 69.00 71.28 0.0M
2021-03-12 66.65 69.17 66.65 69.17 0.0M
2021-03-11 65.95 67.91 65.95 67.02 0.0M
2021-03-10 64.90 66.01 64.58 65.60 0.0M
2021-03-09 64.69 65.38 64.41 64.41 0.0M
2021-03-08 62.69 64.66 62.69 63.53 0.0M
2021-03-05 62.20 62.79 59.68 62.60 0.0M
2021-03-04 62.64 62.82 60.00 61.10 0.0M
2021-03-03 63.42 63.56 62.25 62.30 0.0M
2021-03-02 64.70 64.70 62.92 63.66 0.0M
2021-03-01 65.70 66.10 64.52 64.52 0.0M
2021-02-26 66.00 66.01 64.06 64.06 0.0M
2021-02-25 68.62 69.02 65.46 66.26 0.0M
2021-02-24 68.22 68.85 68.19 68.45 0.0M
2021-02-23 67.96 67.96 67.25 67.64 0.0M
2021-02-22 65.93 67.41 65.71 66.96 0.0M
2021-02-19 66.47 67.02 66.18 66.27 0.0M
2021-02-18 65.61 65.77 65.46 65.67 0.0M
2021-02-17 65.74 66.16 65.50 66.16 0.0M
2021-02-16 66.16 66.22 65.63 66.22 0.0M
2021-02-12 67.36 67.53 66.93 67.53 0.0M
2021-02-11 67.73 68.00 67.11 67.43 0.0M
2021-02-10 67.37 68.00 67.00 67.38 0.0M
2021-02-09 66.65 66.65 66.09 66.62 0.0M
2021-02-08 66.23 66.23 65.33 66.12 0.0M
2021-02-05 65.98 66.17 65.50 65.82 0.0M
2021-02-04 64.64 66.01 64.64 65.33 0.0M
2021-02-03 65.31 65.31 63.21 64.70 0.0M
2021-02-02 65.35 65.51 64.55 65.09 0.0M
2021-02-01 62.59 64.48 61.42 64.47 0.0M
2021-01-29 61.32 63.31 61.09 61.68 0.0M
2021-01-28 62.63 64.05 62.36 62.96 0.0M
2021-01-27 63.10 64.13 61.71 62.24 0.0M
2021-01-26 63.76 64.50 63.62 64.49 0.0M
2021-01-25 62.31 63.97 62.00 63.44 0.0M
2021-01-22 61.75 62.72 61.75 62.59 0.0M
2021-01-21 62.72 62.72 61.26 62.39 0.0M
2021-01-20 60.75 63.05 60.75 62.71 0.0M
2021-01-19 61.41 61.41 59.87 60.30 0.0M
2021-01-15 58.94 60.93 58.89 60.62 0.0M
2021-01-14 59.09 59.96 58.58 59.28 0.0M
2021-01-13 57.89 58.77 57.81 58.76 0.0M
2021-01-12 57.35 57.42 56.28 57.33 0.0M
2021-01-11 58.18 58.44 57.15 57.29 0.0M
2021-01-08 58.07 59.14 58.07 58.97 0.0M
2021-01-07 58.36 58.36 57.38 57.93 0.0M
2021-01-06 58.11 58.60 57.22 57.98 0.0M
2021-01-05 58.21 58.61 57.95 58.04 0.0M
2021-01-04 62.81 62.81 58.12 58.19 0.0M