ProShares Global Listed Private Equity ETF (PEX)
BATS: PEX · Real-Time Price · USD
25.59
+0.15 (0.60%)
Dec 5, 2025, 4:00 PM EST - Market closed
PEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.64 | 25.64 | 25.59 | 25.59 | 25.59 | 0.61% | 680 |
| Dec 4, 2025 | 25.38 | 25.45 | 25.38 | 25.44 | 25.44 | 0.60% | 2,842 |
| Dec 3, 2025 | 25.12 | 25.29 | 25.12 | 25.29 | 25.29 | 1.14% | 1,402 |
| Dec 2, 2025 | 25.04 | 25.07 | 24.87 | 25.00 | 25.00 | -0.19% | 7,540 |
| Dec 1, 2025 | 25.15 | 25.15 | 25.05 | 25.05 | 25.05 | -1.08% | 2,162 |
| Nov 28, 2025 | 25.34 | 25.34 | 25.25 | 25.32 | 25.32 | 0.67% | 682 |
| Nov 26, 2025 | 25.03 | 25.21 | 25.03 | 25.15 | 25.15 | 0.79% | 2,819 |
| Nov 25, 2025 | 24.76 | 24.96 | 24.76 | 24.96 | 24.96 | 0.85% | 2,167 |
| Nov 24, 2025 | 24.60 | 24.75 | 24.60 | 24.75 | 24.75 | 0.72% | 1,838 |
| Nov 21, 2025 | 24.27 | 24.65 | 24.24 | 24.57 | 24.57 | 1.68% | 3,818 |
| Nov 20, 2025 | 24.50 | 24.55 | 24.16 | 24.16 | 24.16 | -0.77% | 1,887 |
| Nov 19, 2025 | 24.47 | 24.57 | 24.32 | 24.35 | 24.35 | -0.33% | 4,666 |
| Nov 18, 2025 | 24.39 | 24.44 | 24.39 | 24.43 | 24.43 | -0.51% | 6,418 |
| Nov 17, 2025 | 24.92 | 24.92 | 24.55 | 24.56 | 24.56 | -1.48% | 5,771 |
| Nov 14, 2025 | 24.80 | 24.95 | 24.76 | 24.93 | 24.93 | -0.42% | 19,053 |
| Nov 13, 2025 | 25.45 | 25.45 | 24.96 | 25.03 | 25.03 | -2.12% | 3,219 |
| Nov 12, 2025 | 25.56 | 25.62 | 25.56 | 25.57 | 25.57 | -0.23% | 2,118 |
| Nov 11, 2025 | 25.86 | 25.86 | 25.55 | 25.63 | 25.63 | 0.31% | 4,055 |
| Nov 10, 2025 | 25.53 | 25.59 | 25.44 | 25.55 | 25.55 | 0.35% | 7,022 |
| Nov 7, 2025 | 25.46 | 25.46 | 25.21 | 25.46 | 25.46 | 0.25% | 5,900 |
| Nov 6, 2025 | 25.63 | 25.63 | 25.39 | 25.40 | 25.40 | -0.93% | 2,677 |
| Nov 5, 2025 | 25.55 | 25.65 | 25.53 | 25.64 | 25.64 | 0.04% | 3,728 |
| Nov 4, 2025 | 25.59 | 25.69 | 25.59 | 25.63 | 25.63 | -1.23% | 6,481 |
| Nov 3, 2025 | 25.90 | 25.94 | 25.90 | 25.94 | 25.94 | -0.20% | 946 |
| Oct 31, 2025 | 26.00 | 26.00 | 25.89 | 26.00 | 26.00 | -0.04% | 5,035 |
| Oct 30, 2025 | 26.02 | 26.23 | 26.00 | 26.01 | 26.01 | -0.54% | 7,682 |
| Oct 29, 2025 | 26.43 | 26.43 | 26.15 | 26.15 | 26.15 | -1.13% | 5,285 |
| Oct 28, 2025 | 26.33 | 26.55 | 26.33 | 26.44 | 26.44 | -0.25% | 6,334 |
| Oct 27, 2025 | 26.11 | 26.51 | 26.11 | 26.51 | 26.51 | 0.94% | 2,805 |
| Oct 24, 2025 | 26.25 | 26.28 | 26.23 | 26.26 | 26.26 | 0.81% | 3,084 |
| Oct 23, 2025 | 26.09 | 26.09 | 25.92 | 26.05 | 26.05 | 0.47% | 2,703 |
| Oct 22, 2025 | 25.95 | 26.00 | 25.89 | 25.93 | 25.93 | -0.22% | 2,129 |
| Oct 21, 2025 | 25.83 | 26.01 | 25.83 | 25.99 | 25.99 | 0.55% | 1,147 |
| Oct 20, 2025 | 25.87 | 25.88 | 25.82 | 25.85 | 25.85 | 0.35% | 2,435 |
| Oct 17, 2025 | 25.50 | 25.78 | 25.50 | 25.76 | 25.76 | 0.14% | 1,996 |
| Oct 16, 2025 | 26.00 | 26.00 | 25.70 | 25.72 | 25.72 | -0.92% | 2,237 |
| Oct 15, 2025 | 26.12 | 26.12 | 25.85 | 25.96 | 25.96 | - | 1,809 |
| Oct 14, 2025 | 25.74 | 25.96 | 25.74 | 25.96 | 25.96 | 0.96% | 1,469 |
| Oct 13, 2025 | 25.59 | 25.71 | 25.49 | 25.71 | 25.71 | 1.50% | 3,839 |
| Oct 10, 2025 | 25.64 | 25.64 | 25.27 | 25.34 | 25.33 | -1.12% | 12,936 |
| Oct 9, 2025 | 26.01 | 26.01 | 25.60 | 25.62 | 25.62 | -1.67% | 17,004 |
| Oct 8, 2025 | 26.05 | 26.10 | 26.05 | 26.06 | 26.06 | -0.18% | 2,250 |
| Oct 7, 2025 | 26.12 | 26.12 | 26.09 | 26.10 | 26.10 | -1.08% | 1,415 |
| Oct 6, 2025 | 26.50 | 26.50 | 26.39 | 26.39 | 26.39 | -0.99% | 3,202 |
| Oct 3, 2025 | 26.85 | 26.85 | 26.64 | 26.65 | 26.65 | 0.35% | 4,331 |
| Oct 2, 2025 | 26.29 | 26.57 | 26.29 | 26.56 | 26.56 | 1.70% | 4,856 |
| Oct 1, 2025 | 26.11 | 26.38 | 26.06 | 26.12 | 26.12 | -0.85% | 35,186 |
| Sep 30, 2025 | 26.53 | 26.56 | 26.30 | 26.34 | 26.34 | 0.22% | 10,519 |
| Sep 29, 2025 | 26.32 | 26.32 | 26.22 | 26.28 | 26.28 | 0.25% | 4,474 |
| Sep 26, 2025 | 26.28 | 26.28 | 26.17 | 26.22 | 26.22 | 0.41% | 1,404 |