ProShares UltraShort Real Estate (SRS)
NYSEARCA: SRS · Real-Time Price · USD
48.98
+0.04 (0.09%)
At close: Dec 5, 2025, 4:00 PM EST
48.98
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
SRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.16 | 49.16 | 48.56 | 48.98 | 48.98 | 0.09% | 3,752 |
| Dec 4, 2025 | 48.59 | 48.97 | 48.41 | 48.94 | 48.94 | 0.51% | 3,612 |
| Dec 3, 2025 | 48.92 | 49.17 | 48.51 | 48.69 | 48.69 | -0.33% | 5,213 |
| Dec 2, 2025 | 48.85 | 49.22 | 48.68 | 48.85 | 48.85 | 0.37% | 4,029 |
| Dec 1, 2025 | 48.15 | 48.69 | 48.12 | 48.67 | 48.67 | 2.94% | 5,232 |
| Nov 28, 2025 | 47.80 | 47.83 | 47.10 | 47.28 | 47.28 | -0.95% | 3,353 |
| Nov 26, 2025 | 48.07 | 48.07 | 47.28 | 47.73 | 47.73 | -0.80% | 6,893 |
| Nov 25, 2025 | 48.61 | 48.85 | 47.78 | 48.11 | 48.11 | -1.66% | 8,050 |
| Nov 24, 2025 | 49.11 | 49.54 | 48.85 | 48.92 | 48.92 | -0.28% | 5,259 |
| Nov 21, 2025 | 50.24 | 50.24 | 48.68 | 49.06 | 49.06 | -2.47% | 10,910 |
| Nov 20, 2025 | 50.11 | 50.32 | 48.87 | 50.30 | 50.30 | 0.72% | 5,986 |
| Nov 19, 2025 | 49.37 | 50.13 | 49.37 | 49.94 | 49.94 | 1.46% | 6,136 |
| Nov 18, 2025 | 49.44 | 49.66 | 49.05 | 49.22 | 49.22 | -0.63% | 3,840 |
| Nov 17, 2025 | 48.97 | 49.83 | 48.75 | 49.53 | 49.53 | 1.27% | 6,266 |
| Nov 14, 2025 | 49.08 | 49.39 | 48.77 | 48.91 | 48.91 | -0.37% | 9,117 |
| Nov 13, 2025 | 48.17 | 49.23 | 48.14 | 49.09 | 49.09 | 2.63% | 20,683 |
| Nov 12, 2025 | 47.36 | 47.86 | 47.33 | 47.83 | 47.83 | 1.61% | 6,490 |
| Nov 11, 2025 | 47.72 | 47.72 | 47.06 | 47.07 | 47.07 | -2.32% | 3,011 |
| Nov 10, 2025 | 48.10 | 48.84 | 47.82 | 48.19 | 48.19 | 0.23% | 14,162 |
| Nov 7, 2025 | 49.26 | 49.26 | 48.08 | 48.08 | 48.08 | -2.58% | 7,461 |
| Nov 6, 2025 | 48.77 | 49.36 | 48.72 | 49.35 | 49.35 | 0.94% | 11,154 |
| Nov 5, 2025 | 48.54 | 49.29 | 48.54 | 48.89 | 48.89 | 0.18% | 9,866 |
| Nov 4, 2025 | 48.96 | 49.27 | 48.68 | 48.80 | 48.80 | -0.63% | 7,691 |
| Nov 3, 2025 | 49.46 | 50.28 | 49.07 | 49.11 | 49.11 | 0.45% | 13,578 |
| Oct 31, 2025 | 49.56 | 49.56 | 48.55 | 48.89 | 48.89 | 0.08% | 5,564 |
| Oct 30, 2025 | 49.83 | 49.83 | 48.37 | 48.85 | 48.85 | -1.15% | 74,555 |
| Oct 29, 2025 | 47.43 | 49.67 | 47.43 | 49.42 | 49.42 | 5.55% | 31,904 |
| Oct 28, 2025 | 45.25 | 46.83 | 45.25 | 46.82 | 46.82 | 4.35% | 19,507 |
| Oct 27, 2025 | 45.17 | 45.42 | 44.80 | 44.87 | 44.87 | -0.38% | 21,673 |
| Oct 24, 2025 | 44.95 | 45.04 | 44.55 | 45.04 | 45.04 | -0.57% | 26,850 |
| Oct 23, 2025 | 45.00 | 46.03 | 44.85 | 45.30 | 45.30 | 0.08% | 15,727 |
| Oct 22, 2025 | 45.55 | 45.62 | 45.10 | 45.27 | 45.26 | -0.76% | 18,327 |
| Oct 21, 2025 | 45.33 | 45.81 | 45.17 | 45.61 | 45.61 | 0.66% | 31,151 |
| Oct 20, 2025 | 45.95 | 46.03 | 45.31 | 45.31 | 45.31 | -2.03% | 50,566 |
| Oct 17, 2025 | 46.82 | 47.12 | 46.14 | 46.25 | 46.25 | -1.24% | 46,406 |
| Oct 16, 2025 | 46.30 | 46.83 | 46.05 | 46.83 | 46.83 | 0.79% | 18,834 |
| Oct 15, 2025 | 47.21 | 47.24 | 46.22 | 46.46 | 46.46 | -2.96% | 31,798 |
| Oct 14, 2025 | 48.83 | 48.92 | 47.81 | 47.88 | 47.88 | -1.95% | 22,890 |
| Oct 13, 2025 | 49.36 | 49.45 | 48.75 | 48.83 | 48.83 | -1.01% | 26,058 |
| Oct 10, 2025 | 48.06 | 49.41 | 47.97 | 49.33 | 49.33 | 2.26% | 29,486 |
| Oct 9, 2025 | 47.61 | 48.44 | 47.61 | 48.23 | 48.23 | 0.97% | 15,773 |
| Oct 8, 2025 | 47.88 | 47.98 | 47.43 | 47.77 | 47.77 | 1.04% | 8,596 |
| Oct 7, 2025 | 47.26 | 47.70 | 47.01 | 47.28 | 47.28 | 0.57% | 14,030 |
| Oct 6, 2025 | 45.99 | 47.01 | 45.99 | 47.01 | 47.01 | 2.17% | 9,388 |
| Oct 3, 2025 | 45.58 | 46.01 | 45.54 | 46.01 | 46.01 | -0.82% | 3,776 |
| Oct 2, 2025 | 46.26 | 46.84 | 46.18 | 46.39 | 46.39 | 1.09% | 10,684 |
| Oct 1, 2025 | 45.81 | 46.09 | 45.50 | 45.89 | 45.89 | 0.09% | 11,140 |
| Sep 30, 2025 | 46.08 | 46.57 | 45.85 | 45.85 | 45.85 | -0.88% | 24,682 |
| Sep 29, 2025 | 46.29 | 46.64 | 46.11 | 46.26 | 46.26 | -0.25% | 8,352 |
| Sep 26, 2025 | 47.07 | 47.07 | 46.31 | 46.37 | 46.37 | -1.87% | 12,870 |