ProShares UltraShort Real Estate (SRS)
NYSEARCA: SRS · Real-Time Price · USD
48.37
-0.66 (-1.35%)
At close: Aug 15, 2025, 4:00 PM
48.37
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
SRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 48.99 | 48.99 | 48.10 | 48.37 | 48.37 | -1.35% | 19,753 |
| Aug 14, 2025 | 48.80 | 49.65 | 48.80 | 49.03 | 49.03 | 1.63% | 23,628 |
| Aug 13, 2025 | 48.61 | 49.11 | 48.22 | 48.24 | 48.24 | -1.49% | 18,759 |
| Aug 12, 2025 | 49.08 | 49.82 | 48.97 | 48.97 | 48.97 | -0.22% | 21,317 |
| Aug 11, 2025 | 48.91 | 49.11 | 48.36 | 49.08 | 49.08 | 1.18% | 14,740 |
| Aug 8, 2025 | 47.95 | 48.61 | 47.72 | 48.51 | 48.51 | 1.83% | 14,161 |
| Aug 7, 2025 | 47.66 | 48.13 | 47.61 | 47.64 | 47.64 | -0.92% | 14,317 |
| Aug 6, 2025 | 47.30 | 48.08 | 47.08 | 48.08 | 48.08 | 1.82% | 14,631 |
| Aug 5, 2025 | 47.53 | 47.74 | 47.14 | 47.22 | 47.22 | -0.64% | 10,848 |
| Aug 4, 2025 | 48.00 | 48.00 | 47.29 | 47.52 | 47.52 | -1.57% | 28,478 |
| Aug 1, 2025 | 47.00 | 48.83 | 46.99 | 48.28 | 48.28 | 0.65% | 41,188 |
| Jul 31, 2025 | 46.89 | 48.13 | 46.83 | 47.97 | 47.97 | 3.29% | 34,234 |
| Jul 30, 2025 | 45.28 | 46.92 | 45.11 | 46.44 | 46.44 | 2.97% | 40,168 |
| Jul 29, 2025 | 46.57 | 46.57 | 45.01 | 45.10 | 45.10 | -3.32% | 29,401 |
| Jul 28, 2025 | 45.29 | 46.67 | 45.29 | 46.65 | 46.65 | 3.39% | 17,408 |
| Jul 25, 2025 | 45.18 | 45.97 | 45.01 | 45.12 | 45.12 | 0.31% | 19,364 |
| Jul 24, 2025 | 45.00 | 45.06 | 44.69 | 44.98 | 44.98 | 0.07% | 16,300 |
| Jul 23, 2025 | 45.22 | 45.22 | 44.74 | 44.95 | 44.95 | -0.29% | 21,917 |
| Jul 22, 2025 | 46.22 | 46.26 | 45.03 | 45.08 | 45.08 | -3.34% | 35,077 |
| Jul 21, 2025 | 46.56 | 46.85 | 46.16 | 46.64 | 46.64 | -0.81% | 36,755 |
| Jul 18, 2025 | 47.06 | 47.46 | 46.79 | 47.02 | 47.02 | -0.68% | 26,129 |
| Jul 17, 2025 | 47.16 | 47.70 | 47.02 | 47.34 | 47.34 | 0.30% | 23,767 |
| Jul 16, 2025 | 47.42 | 48.13 | 47.10 | 47.20 | 47.20 | -2.16% | 46,898 |
| Jul 15, 2025 | 47.17 | 48.37 | 47.03 | 48.24 | 48.24 | 2.79% | 51,265 |
| Jul 14, 2025 | 47.65 | 47.66 | 46.93 | 46.93 | 46.93 | -1.37% | 32,687 |
| Jul 11, 2025 | 48.34 | 48.40 | 47.41 | 47.58 | 47.58 | 0.25% | 34,827 |
| Jul 10, 2025 | 48.10 | 48.10 | 46.84 | 47.46 | 47.46 | -0.90% | 23,670 |
| Jul 9, 2025 | 47.83 | 48.28 | 47.68 | 47.89 | 47.89 | - | 28,621 |
| Jul 8, 2025 | 48.00 | 48.19 | 47.53 | 47.89 | 47.89 | 0.23% | 28,869 |
| Jul 7, 2025 | 47.00 | 48.24 | 46.51 | 47.78 | 47.78 | 1.70% | 28,886 |
| Jul 3, 2025 | 47.00 | 47.33 | 46.62 | 46.98 | 46.98 | 0.04% | 14,465 |
| Jul 2, 2025 | 47.11 | 47.69 | 46.90 | 46.96 | 46.96 | -0.34% | 19,349 |
| Jul 1, 2025 | 47.74 | 48.00 | 46.47 | 47.12 | 47.12 | -1.15% | 43,573 |
| Jun 30, 2025 | 48.47 | 49.51 | 47.62 | 47.67 | 47.67 | -1.65% | 41,158 |
| Jun 27, 2025 | 48.85 | 48.92 | 47.48 | 48.47 | 48.47 | -0.74% | 52,017 |
| Jun 26, 2025 | 48.27 | 49.87 | 48.27 | 48.83 | 48.83 | 1.35% | 139,173 |
| Jun 25, 2025 | 46.31 | 48.21 | 46.31 | 48.18 | 48.18 | 4.17% | 91,786 |
| Jun 24, 2025 | 46.69 | 47.11 | 46.00 | 46.25 | 45.84 | -0.90% | 49,069 |
| Jun 23, 2025 | 47.66 | 47.86 | 46.65 | 46.67 | 46.25 | -3.05% | 36,835 |
| Jun 20, 2025 | 47.48 | 48.19 | 47.24 | 48.14 | 47.71 | 0.15% | 56,249 |
| Jun 18, 2025 | 48.28 | 48.55 | 47.37 | 48.07 | 47.64 | -0.31% | 66,469 |
| Jun 17, 2025 | 48.10 | 48.54 | 47.64 | 48.22 | 47.79 | 0.71% | 51,442 |
| Jun 16, 2025 | 47.55 | 48.06 | 46.72 | 47.88 | 47.45 | -0.10% | 28,369 |
| Jun 13, 2025 | 47.24 | 48.45 | 47.24 | 47.93 | 47.50 | 1.83% | 30,484 |
| Jun 12, 2025 | 47.62 | 47.65 | 46.96 | 47.07 | 46.65 | -1.07% | 31,136 |
| Jun 11, 2025 | 47.00 | 47.87 | 46.64 | 47.58 | 47.16 | 1.17% | 39,891 |
| Jun 10, 2025 | 47.51 | 47.75 | 47.03 | 47.03 | 46.61 | -1.78% | 43,785 |
| Jun 9, 2025 | 47.98 | 48.48 | 47.26 | 47.88 | 47.45 | -0.13% | 50,095 |
| Jun 6, 2025 | 47.64 | 48.28 | 47.32 | 47.94 | 47.51 | -0.21% | 58,524 |
| Jun 5, 2025 | 47.79 | 48.50 | 47.56 | 48.04 | 47.61 | 0.15% | 35,401 |