ProShares UltraShort Real Estate (SRS)
NYSEARCA: SRS · Real-Time Price · USD
48.24
+0.04 (0.08%)
At close: May 12, 2025, 4:00 PM
48.24
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 46.86 | 48.57 | 46.86 | 48.06 | - | -0.29% | 28,141 |
| May 9, 2025 | 48.82 | 48.95 | 47.92 | 48.20 | 48.20 | -1.29% | 29,529 |
| May 8, 2025 | 47.90 | 48.87 | 47.76 | 48.83 | 48.83 | 1.20% | 39,229 |
| May 7, 2025 | 48.14 | 48.33 | 47.49 | 48.25 | 48.25 | 0.06% | 53,439 |
| May 6, 2025 | 48.08 | 48.55 | 47.52 | 48.22 | 48.22 | 1.56% | 27,945 |
| May 5, 2025 | 47.76 | 48.10 | 47.08 | 47.48 | 47.48 | 0.11% | 40,430 |
| May 2, 2025 | 47.63 | 47.76 | 47.09 | 47.43 | 47.43 | -2.45% | 23,884 |
| May 1, 2025 | 48.41 | 49.15 | 47.73 | 48.62 | 48.62 | -0.12% | 81,716 |
| Apr 30, 2025 | 50.23 | 50.42 | 48.44 | 48.68 | 48.68 | -1.30% | 70,177 |
| Apr 29, 2025 | 49.94 | 50.11 | 48.85 | 49.32 | 49.32 | -1.01% | 39,633 |
| Apr 28, 2025 | 50.85 | 50.87 | 49.82 | 49.82 | 49.82 | -1.50% | 31,190 |
| Apr 25, 2025 | 50.60 | 51.22 | 50.10 | 50.58 | 50.58 | 0.22% | 43,339 |
| Apr 24, 2025 | 50.83 | 51.05 | 49.62 | 50.47 | 50.47 | -0.49% | 37,123 |
| Apr 23, 2025 | 49.93 | 51.32 | 48.84 | 50.72 | 50.72 | -0.06% | 46,125 |
| Apr 22, 2025 | 52.01 | 52.01 | 50.41 | 50.75 | 50.75 | -4.17% | 45,335 |
| Apr 21, 2025 | 52.09 | 54.21 | 51.59 | 52.96 | 52.96 | 4.21% | 37,493 |
| Apr 17, 2025 | 51.55 | 51.55 | 50.01 | 50.82 | 50.82 | -3.13% | 31,847 |
| Apr 16, 2025 | 52.55 | 53.08 | 51.09 | 52.46 | 52.46 | 0.42% | 57,913 |
| Apr 15, 2025 | 52.73 | 52.86 | 51.69 | 52.24 | 52.24 | -0.50% | 47,602 |
| Apr 14, 2025 | 53.14 | 54.38 | 52.07 | 52.50 | 52.50 | -4.39% | 72,225 |
| Apr 11, 2025 | 58.35 | 58.35 | 54.71 | 54.91 | 54.91 | -2.57% | 107,408 |
| Apr 10, 2025 | 55.92 | 58.95 | 54.09 | 56.36 | 56.36 | 4.24% | 163,391 |
| Apr 9, 2025 | 62.92 | 65.44 | 53.68 | 54.07 | 54.07 | -11.53% | 184,922 |
| Apr 8, 2025 | 55.30 | 62.29 | 55.30 | 61.12 | 61.12 | 4.93% | 122,715 |
| Apr 7, 2025 | 57.15 | 60.62 | 54.18 | 58.25 | 58.25 | 4.88% | 100,461 |
| Apr 4, 2025 | 51.84 | 55.60 | 51.84 | 55.54 | 55.54 | 9.22% | 128,168 |
| Apr 3, 2025 | 48.72 | 50.92 | 48.25 | 50.85 | 50.85 | 5.96% | 47,579 |
| Apr 2, 2025 | 48.57 | 49.09 | 47.76 | 47.99 | 47.99 | -0.83% | 18,320 |
| Apr 1, 2025 | 48.21 | 49.57 | 48.21 | 48.39 | 48.39 | -0.04% | 10,388 |
| Mar 31, 2025 | 49.46 | 49.46 | 47.91 | 48.41 | 48.41 | -2.18% | 14,593 |
| Mar 28, 2025 | 48.92 | 50.08 | 48.92 | 49.49 | 49.49 | 0.30% | 21,289 |
| Mar 27, 2025 | 49.21 | 49.61 | 48.31 | 49.34 | 49.34 | 0.41% | 13,608 |
| Mar 26, 2025 | 49.00 | 49.53 | 48.72 | 49.14 | 49.14 | -2.03% | 9,853 |
| Mar 25, 2025 | 49.49 | 50.66 | 48.99 | 50.16 | 49.66 | 2.56% | 21,961 |
| Mar 24, 2025 | 49.53 | 49.53 | 48.80 | 48.91 | 48.42 | -2.92% | 17,319 |
| Mar 21, 2025 | 49.90 | 50.91 | 49.77 | 50.38 | 49.88 | 2.29% | 20,559 |
| Mar 20, 2025 | 49.41 | 49.48 | 48.77 | 49.25 | 48.76 | 0.20% | 12,475 |
| Mar 19, 2025 | 49.40 | 49.97 | 48.47 | 49.15 | 48.66 | -0.34% | 18,180 |
| Mar 18, 2025 | 48.56 | 49.63 | 48.21 | 49.32 | 48.83 | 1.21% | 11,700 |
| Mar 17, 2025 | 50.79 | 50.79 | 48.33 | 48.73 | 48.24 | -3.35% | 15,677 |
| Mar 14, 2025 | 51.78 | 51.88 | 50.36 | 50.42 | 49.92 | -3.82% | 23,412 |
| Mar 13, 2025 | 50.62 | 52.53 | 50.25 | 52.42 | 51.90 | 3.80% | 25,974 |
| Mar 12, 2025 | 49.73 | 50.64 | 49.70 | 50.50 | 50.00 | 0.78% | 19,389 |
| Mar 11, 2025 | 49.00 | 50.57 | 48.84 | 50.11 | 49.61 | 2.22% | 24,110 |
| Mar 10, 2025 | 48.10 | 49.43 | 47.16 | 49.02 | 48.53 | 1.87% | 22,260 |
| Mar 7, 2025 | 48.73 | 49.13 | 47.86 | 48.12 | 47.64 | -1.01% | 14,786 |
| Mar 6, 2025 | 46.75 | 48.61 | 46.75 | 48.61 | 48.13 | 5.56% | 16,394 |
| Mar 5, 2025 | 47.62 | 47.81 | 45.82 | 46.05 | 45.59 | -2.02% | 16,723 |
| Mar 4, 2025 | 45.25 | 47.02 | 45.25 | 47.00 | 46.53 | 2.60% | 9,295 |
| Mar 3, 2025 | 46.33 | 46.34 | 45.37 | 45.81 | 45.35 | -1.67% | 9,958 |