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
2022-12-30 57.89 58.43 56.80 57.84 0.0M
2022-12-29 58.64 59.10 58.23 58.79 0.0M
2022-12-28 58.28 58.28 56.43 56.43 0.0M
2022-12-27 57.95 58.42 57.72 58.42 0.0M
2022-12-23 57.71 58.49 57.71 58.49 0.0M
2022-12-22 56.00 57.59 55.54 57.59 0.0M
2022-12-21 59.37 59.48 58.41 58.41 0.0M
2022-12-20 56.81 57.66 56.80 57.25 0.0M
2022-12-19 58.41 58.41 57.28 57.65 0.0M
2022-12-16 58.43 59.02 58.41 59.02 0.0M
2022-12-15 62.55 63.33 62.11 62.21 0.0M
2022-12-14 63.95 64.07 63.95 64.03 0.0M
2022-12-13 65.78 65.78 64.97 64.97 0.0M
2022-12-12 61.70 62.55 61.70 62.55 0.0M
2022-12-09 62.39 62.39 61.71 61.71 0.0M
2022-12-08 61.93 61.93 61.92 61.92 0.0M
2022-12-07 61.52 61.52 60.99 61.01 0.0M
2022-12-06 61.50 61.58 60.34 60.73 0.0M
2022-12-05 62.00 62.00 61.95 61.95 0.0M
2022-12-02 62.95 64.29 62.95 64.29 0.0M
2022-12-01 64.80 64.80 64.59 64.59 0.0M
2022-11-30 61.36 64.77 61.36 64.77 0.0M
2022-11-29 61.62 62.02 61.01 62.02 0.0M
2022-11-28 61.93 61.93 60.18 60.18 0.0M
2022-11-25 63.58 63.58 63.58 63.58 0.0M
2022-11-23 62.97 63.33 62.50 62.70 0.0M
2022-11-22 62.01 62.60 61.87 62.60 0.0M
2022-11-21 62.01 62.01 62.01 62.01 0.0M
2022-11-18 60.31 61.14 60.31 61.14 0.0M
2022-11-17 59.44 59.84 59.04 59.84 0.0M
2022-11-16 61.51 61.51 60.92 60.92 0.0M
2022-11-15 62.39 62.43 60.70 61.74 0.0M
2022-11-14 63.01 63.17 60.62 60.62 0.0M
2022-11-11 64.40 65.00 63.62 63.82 0.0M
2022-11-10 60.00 63.97 60.00 63.97 0.0M
2022-11-09 57.13 57.62 55.73 55.73 0.0M
2022-11-08 56.98 57.88 56.85 57.02 0.0M
2022-11-07 56.11 56.50 56.11 56.37 0.0M
2022-11-04 55.90 56.62 54.88 56.33 0.0M
2022-11-03 53.93 55.63 53.82 54.98 0.0M
2022-11-02 57.54 57.54 55.00 55.07 0.0M
2022-11-01 59.08 59.29 58.15 58.16 0.0M
2022-10-31 57.34 58.43 57.34 58.22 0.0M
2022-10-28 56.11 58.53 56.11 58.43 0.0M
2022-10-27 56.58 56.58 55.69 56.13 0.0M
2022-10-26 55.19 56.71 55.19 55.86 0.0M
2022-10-25 51.62 55.56 51.62 55.56 0.0M
2022-10-24 52.03 52.03 51.41 51.44 0.0M
2022-10-21 49.91 51.52 49.91 51.52 0.0M
2022-10-20 51.18 52.16 50.84 50.96 0.0M
2022-10-19 52.79 52.79 51.37 51.37 0.0M
2022-10-18 54.32 55.38 53.72 54.20 0.0M
2022-10-17 50.76 53.32 50.76 52.98 0.0M
2022-10-14 52.75 53.31 49.22 49.22 0.0M
2022-10-13 48.62 52.00 47.66 51.90 0.0M
2022-10-12 50.57 50.87 50.17 50.36 0.0M
2022-10-11 50.18 52.10 49.55 51.49 0.0M
2022-10-10 51.40 52.12 50.46 50.46 0.0M
2022-10-07 52.76 52.96 51.00 51.40 0.0M
2022-10-06 56.48 56.48 54.09 54.09 0.0M
2022-10-05 57.70 58.08 55.85 57.38 0.0M
2022-10-04 59.82 60.32 59.12 59.74 0.0M
2022-10-03 57.44 57.82 55.50 57.44 0.0M
2022-09-30 55.47 56.32 55.37 55.37 0.0M
2022-09-29 56.16 56.16 54.01 54.38 0.0M
2022-09-28 56.81 58.14 55.73 57.83 0.0M
2022-09-27 58.50 58.50 55.45 55.55 0.0M
2022-09-26 58.53 59.34 56.06 57.20 0.0M
2022-09-23 60.81 60.81 59.23 60.42 0.0M
2022-09-22 61.98 62.66 61.84 62.15 0.0M
2022-09-21 66.04 66.91 63.36 63.46 0.0M
2022-09-20 66.62 66.62 65.33 65.66 0.0M
2022-09-19 67.54 69.04 67.54 68.99 0.0M
2022-09-16 68.54 69.21 67.69 69.04 0.0M
2022-09-15 72.11 72.11 69.44 69.44 0.0M
2022-09-14 72.93 73.04 71.70 72.00 0.0M
2022-09-13 76.70 76.70 73.92 73.92 0.0M
2022-09-12 78.72 79.81 78.72 79.81 0.0M
2022-09-09 77.98 78.64 77.98 78.53 0.0M
2022-09-08 75.87 77.03 75.64 77.03 0.0M
2022-09-07 74.17 76.60 74.17 76.60 0.0M
2022-09-06 72.69 74.37 72.36 73.74 0.0M
2022-09-02 75.32 75.32 72.00 72.00 0.0M
2022-09-01 72.43 74.16 71.73 74.11 0.0M
2022-08-31 74.82 75.58 73.58 73.86 0.0M
2022-08-30 76.78 76.78 74.30 74.32 0.0M
2022-08-29 76.53 78.05 76.30 76.71 0.0M
2022-08-26 79.87 79.87 78.11 78.11 0.0M
2022-08-25 80.57 82.10 80.52 82.10 0.0M
2022-08-24 79.39 80.60 79.35 79.78 0.0M
2022-08-23 80.06 80.06 78.76 78.79 0.0M
2022-08-22 82.49 82.49 80.86 80.88 0.0M
2022-08-19 84.54 84.80 84.26 84.32 0.0M
2022-08-18 86.75 86.85 85.50 85.93 0.0M
2022-08-17 86.55 87.27 86.55 87.26 0.0M
2022-08-16 88.42 88.88 87.84 88.23 0.0M
2022-08-15 87.85 89.02 87.85 88.61 0.0M
2022-08-12 86.30 88.08 86.30 88.08 0.0M
2022-08-11 85.99 85.99 84.87 85.31 0.0M
2022-08-10 84.81 85.77 84.81 85.77 0.0M
2022-08-09 82.67 83.26 82.67 83.26 0.0M
2022-08-08 81.88 83.00 81.88 82.56 0.0M
2022-08-05 79.92 81.06 79.32 81.06 0.0M
2022-08-04 80.78 80.86 79.91 80.53 0.0M
2022-08-03 82.03 82.03 80.83 80.83 0.0M
2022-08-02 82.02 82.49 80.20 80.34 0.0M
2022-08-01 82.74 83.00 82.07 82.28 0.0M
2022-07-29 83.40 83.85 83.40 83.85 0.0M
2022-07-28 81.78 82.89 81.78 82.80 0.0M
2022-07-27 76.60 77.87 76.45 77.84 0.0M
2022-07-26 76.55 76.61 76.35 76.61 0.0M
2022-07-25 76.02 76.66 75.67 76.40 0.0M
2022-07-22 76.96 76.96 75.27 76.10 0.0M
2022-07-21 73.61 75.18 73.61 75.18 0.0M
2022-07-20 74.80 75.60 73.75 74.01 0.0M
2022-07-19 72.51 74.42 72.51 74.42 0.0M
2022-07-18 72.14 72.14 70.80 70.80 0.0M
2022-07-15 70.95 72.20 70.95 71.92 0.0M
2022-07-14 69.67 69.67 69.12 69.61 0.0M
2022-07-13 70.01 71.73 69.36 71.01 0.0M
2022-07-12 71.09 71.62 71.09 71.62 0.0M
2022-07-11 71.88 72.75 71.88 72.31 0.0M
2022-07-08 73.39 73.39 72.20 72.62 0.0M
2022-07-07 74.33 74.33 73.36 73.36 0.0M
2022-07-06 74.30 74.30 73.01 73.01 0.0M
2022-07-05 71.50 73.14 70.14 73.14 0.0M
2022-07-01 72.37 73.70 71.61 73.63 0.0M
2022-06-30 69.77 72.70 69.77 71.17 0.0M
2022-06-29 69.90 71.44 69.84 71.44 0.0M
2022-06-28 75.61 75.76 72.26 72.26 0.0M
2022-06-27 74.42 75.62 73.77 73.97 0.0M
2022-06-24 72.25 74.43 72.16 74.37 0.0M
2022-06-23 70.30 71.67 69.75 71.28 0.0M
2022-06-22 68.62 70.24 68.59 68.66 0.0M
2022-06-21 66.96 67.92 66.23 66.85 0.0M
2022-06-17 65.76 65.76 64.27 64.87 0.0M
2022-06-16 64.32 65.04 63.47 63.63 0.0M
2022-06-15 65.05 67.88 65.05 67.07 0.0M
2022-06-14 64.67 64.89 63.50 64.16 0.0M
2022-06-13 69.80 69.80 65.02 65.25 0.0M
2022-06-10 73.79 74.87 72.52 72.52 0.0M
2022-06-09 78.82 79.21 75.85 75.85 0.0M
2022-06-08 81.15 81.65 79.23 79.37 0.0M
2022-06-07 80.16 83.22 79.71 83.22 0.0M
2022-06-06 82.45 82.58 80.88 80.91 0.0M
2022-06-03 82.09 82.61 81.62 81.62 0.0M
2022-06-02 79.96 83.67 79.96 83.65 0.0M
2022-06-01 81.67 81.83 79.70 81.54 0.0M
2022-05-31 82.51 83.46 82.51 82.84 0.0M
2022-05-27 81.83 84.94 81.83 84.80 0.0M
2022-05-26 81.70 81.70 80.69 80.69 0.0M
2022-05-25 79.34 80.83 78.77 80.47 0.0M
2022-05-24 76.38 79.41 76.38 79.15 0.0M
2022-05-23 76.87 77.76 76.87 77.76 0.0M
2022-05-20 75.59 76.09 74.15 76.02 0.0M
2022-05-19 75.98 75.98 74.89 74.89 0.0M
2022-05-18 75.40 75.62 75.16 75.16 0.0M
2022-05-17 78.38 79.72 78.38 79.72 0.0M
2022-05-16 77.95 79.37 77.93 77.96 0.0M
2022-05-13 75.75 79.16 75.75 79.16 0.0M
2022-05-12 73.84 75.13 73.50 75.13 0.0M
2022-05-11 76.49 76.49 74.02 74.02 0.0M
2022-05-10 78.88 79.45 73.87 74.44 0.0M
2022-05-09 83.69 83.69 77.13 77.29 0.0M
2022-05-06 85.61 85.94 83.20 84.62 0.0M
2022-05-05 87.30 87.30 86.54 86.58 0.0M
2022-05-04 89.18 91.93 87.21 91.55 0.0M
2022-05-03 87.65 90.24 87.00 89.65 0.0M
2022-05-02 91.43 92.34 83.90 87.23 0.0M
2022-04-29 98.95 98.95 91.07 91.08 0.0M
2022-04-28 98.05 101.36 96.58 100.65 0.0M
2022-04-27 99.10 100.04 97.07 97.30 0.0M
2022-04-26 101.79 101.79 98.41 98.41 0.0M
2022-04-25 101.40 101.79 98.97 101.79 0.0M
2022-04-22 104.53 104.75 102.43 102.44 0.0M
2022-04-21 108.32 108.44 105.83 106.20 0.0M
2022-04-20 105.00 107.83 105.00 107.68 0.0M
2022-04-19 102.17 104.35 102.17 103.96 0.0M
2022-04-18 100.52 101.00 98.90 99.73 0.0M
2022-04-14 101.70 101.78 100.49 100.72 0.0M
2022-04-13 101.05 101.53 100.26 101.53 0.0M
2022-04-12 100.37 102.14 99.68 100.48 0.0M
2022-04-11 101.75 102.24 100.63 100.64 0.0M
2022-04-08 103.62 103.62 102.92 103.04 0.0M
2022-04-07 101.99 103.09 101.99 102.67 0.0M
2022-04-06 100.87 104.62 100.87 104.53 0.0M
2022-04-05 102.04 104.69 101.64 101.90 0.0M
2022-04-04 104.12 104.12 101.36 102.58 0.0M
2022-04-01 100.28 103.73 100.28 103.73 0.0M
2022-03-31 103.20 103.20 100.11 100.12 0.0M
2022-03-30 103.03 103.03 101.74 102.37 0.0M
2022-03-29 100.72 104.20 99.98 103.91 0.0M
2022-03-28 97.00 98.10 97.00 98.02 0.0M
2022-03-25 94.42 95.97 94.42 95.97 0.0M
2022-03-24 92.26 93.83 91.97 93.83 0.0M
2022-03-23 92.85 93.55 92.66 92.74 0.0M
2022-03-22 94.36 95.15 94.36 94.62 0.0M
2022-03-21 94.69 94.90 93.69 94.09 0.0M
2022-03-18 94.43 95.49 94.43 95.33 0.0M
2022-03-17 93.00 94.72 93.00 94.57 0.0M
2022-03-16 91.17 91.99 90.27 91.99 0.0M
2022-03-15 89.34 89.90 89.34 89.86 0.0M
2022-03-14 88.63 88.63 88.60 88.60 0.0M
2022-03-11 93.00 93.07 90.12 90.12 0.0M
2022-03-10 89.43 91.69 89.39 91.66 0.0M
2022-03-09 90.47 92.71 90.47 91.08 0.0M
2022-03-08 89.17 91.13 88.47 88.47 0.0M
2022-03-07 92.56 92.58 89.34 89.50 0.0M
2022-03-04 91.30 93.17 90.52 93.16 0.0M
2022-03-03 91.06 92.70 90.48 92.14 0.0M
2022-03-02 88.64 91.24 88.64 90.91 0.0M
2022-03-01 88.31 89.12 87.10 87.71 0.0M
2022-02-28 88.88 89.30 87.20 88.36 0.0M
2022-02-25 89.05 91.21 87.59 91.21 0.0M
2022-02-24 80.38 87.67 80.38 87.27 0.0M
2022-02-23 88.68 88.68 84.09 84.10 0.0M
2022-02-22 87.37 88.28 86.45 87.10 0.0M
2022-02-18 90.11 90.11 87.71 87.97 0.0M
2022-02-17 89.28 90.56 88.90 88.97 0.0M
2022-02-16 90.42 91.10 89.04 90.75 0.0M
2022-02-15 90.57 91.08 89.94 90.25 0.0M
2022-02-14 90.60 91.74 88.72 89.08 0.0M
2022-02-11 93.29 93.29 89.88 90.78 0.0M
2022-02-10 95.89 96.80 91.73 92.70 0.0M
2022-02-09 96.01 97.43 95.88 97.30 0.0M
2022-02-08 93.83 94.55 93.09 93.14 0.0M
2022-02-07 94.51 94.84 93.87 94.11 0.0M
2022-02-04 95.45 96.47 94.37 94.60 0.0M
2022-02-03 98.15 98.15 96.41 96.58 0.0M
2022-02-02 98.00 99.00 98.00 98.76 0.0M
2022-02-01 96.72 96.72 95.10 96.30 0.0M
2022-01-31 94.65 97.33 94.65 97.33 0.0M
2022-01-28 88.66 94.44 87.08 94.42 0.0M
2022-01-27 92.54 94.21 88.71 88.87 0.0M
2022-01-26 96.49 97.09 91.00 91.64 0.0M
2022-01-25 91.64 95.91 91.64 94.52 0.0M
2022-01-24 93.32 95.56 88.90 95.30 0.1M
2022-01-21 96.57 97.28 95.20 95.57 0.0M
2022-01-20 98.48 100.73 95.74 95.84 0.0M
2022-01-19 101.20 101.50 98.15 98.35 0.0M
2022-01-18 101.18 101.45 99.55 100.59 0.0M
2022-01-14 101.67 103.03 100.54 102.75 0.0M
2022-01-13 106.15 106.66 104.83 104.83 0.0M
2022-01-12 104.84 106.00 104.84 105.45 0.0M
2022-01-11 105.14 105.14 102.16 104.74 0.0M
2022-01-10 103.80 104.58 101.90 104.35 0.0M
2022-01-07 106.52 106.56 105.25 105.74 0.0M
2022-01-06 107.05 107.79 105.12 107.13 0.0M
2022-01-05 113.72 113.72 106.95 107.07 0.0M
2022-01-04 115.40 115.42 113.72 113.88 0.0M
2022-01-03 117.16 117.16 111.50 114.13 0.0M