ProShares Ultra Real Estate (URE)
NYSEARCA: URE · Real-Time Price · USD
62.25
+0.89 (1.45%)
Aug 13, 2025, 4:00 PM - Market closed
URE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 61.44 | 62.25 | 61.44 | 62.25 | 62.25 | 1.44% | 5,599 |
| Aug 12, 2025 | 61.77 | 61.77 | 60.86 | 61.36 | 61.36 | 0.48% | 1,363 |
| Aug 11, 2025 | 61.06 | 61.07 | 61.06 | 61.07 | 61.07 | -1.43% | 424 |
| Aug 8, 2025 | 62.55 | 62.62 | 61.96 | 61.96 | 61.96 | -1.55% | 1,191 |
| Aug 7, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | 0.65% | 292 |
| Aug 6, 2025 | 63.59 | 63.59 | 62.52 | 62.52 | 62.52 | -1.66% | 620 |
| Aug 5, 2025 | 63.60 | 63.60 | 63.58 | 63.58 | 63.58 | 0.76% | 406 |
| Aug 4, 2025 | 63.37 | 63.37 | 62.94 | 63.10 | 63.10 | 1.29% | 3,814 |
| Aug 1, 2025 | 63.84 | 63.84 | 61.45 | 62.30 | 62.30 | -0.26% | 3,577 |
| Jul 31, 2025 | 63.29 | 63.29 | 62.46 | 62.46 | 62.46 | -3.52% | 2,606 |
| Jul 30, 2025 | 66.24 | 66.24 | 64.26 | 64.74 | 64.74 | -2.97% | 1,912 |
| Jul 29, 2025 | 66.02 | 66.82 | 66.02 | 66.72 | 66.72 | 3.48% | 1,155 |
| Jul 28, 2025 | 65.71 | 66.21 | 64.46 | 64.47 | 64.47 | -3.50% | 2,556 |
| Jul 25, 2025 | 66.25 | 66.81 | 66.16 | 66.81 | 66.81 | -0.28% | 683 |
| Jul 24, 2025 | 67.00 | 67.14 | 67.00 | 67.00 | 67.00 | - | 1,307 |
| Jul 23, 2025 | 67.31 | 67.31 | 66.72 | 67.00 | 67.00 | 0.26% | 2,557 |
| Jul 22, 2025 | 65.15 | 66.83 | 65.15 | 66.83 | 66.83 | 3.55% | 3,403 |
| Jul 21, 2025 | 64.96 | 64.96 | 64.52 | 64.54 | 64.54 | 0.85% | 1,560 |
| Jul 18, 2025 | 64.00 | 64.00 | 63.80 | 64.00 | 64.00 | 0.42% | 747 |
| Jul 17, 2025 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | -0.07% | 287 |
| Jul 16, 2025 | 62.88 | 63.78 | 62.88 | 63.78 | 63.78 | 1.95% | 1,604 |
| Jul 15, 2025 | 63.85 | 63.85 | 62.50 | 62.56 | 62.56 | -2.46% | 1,484 |
| Jul 14, 2025 | 62.68 | 64.14 | 62.68 | 64.14 | 64.14 | 1.35% | 3,522 |
| Jul 11, 2025 | 62.82 | 63.56 | 62.82 | 63.28 | 63.28 | -0.24% | 1,825 |
| Jul 10, 2025 | 63.50 | 63.93 | 63.41 | 63.43 | 63.43 | 0.82% | 3,489 |
| Jul 9, 2025 | 63.50 | 63.50 | 62.87 | 62.91 | 62.91 | -0.02% | 2,442 |
| Jul 8, 2025 | 62.79 | 63.01 | 62.64 | 62.93 | 62.93 | -0.15% | 651 |
| Jul 7, 2025 | 63.66 | 64.12 | 62.64 | 63.02 | 63.02 | -1.80% | 4,493 |
| Jul 3, 2025 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.16% | 193 |
| Jul 2, 2025 | 63.51 | 64.07 | 63.42 | 64.07 | 64.07 | 0.36% | 3,130 |
| Jul 1, 2025 | 63.00 | 64.23 | 62.81 | 63.84 | 63.84 | 1.32% | 1,989 |
| Jun 30, 2025 | 62.00 | 63.01 | 61.67 | 63.01 | 63.01 | 1.48% | 1,475 |
| Jun 27, 2025 | 61.82 | 62.75 | 61.65 | 62.09 | 62.09 | 0.69% | 2,817 |
| Jun 26, 2025 | 61.16 | 61.66 | 61.15 | 61.66 | 61.66 | -1.35% | 1,158 |
| Jun 25, 2025 | 64.04 | 64.13 | 62.46 | 62.51 | 62.51 | -5.39% | 1,147 |
| Jun 24, 2025 | 66.00 | 66.45 | 66.00 | 66.07 | 65.76 | 0.93% | 2,412 |
| Jun 23, 2025 | 64.91 | 65.46 | 64.91 | 65.46 | 65.16 | 3.14% | 35,841 |
| Jun 20, 2025 | 64.33 | 64.48 | 63.47 | 63.47 | 63.18 | -0.39% | 1,031 |
| Jun 18, 2025 | 63.72 | 63.72 | 63.72 | 63.72 | 63.42 | 0.30% | 163 |
| Jun 17, 2025 | 63.80 | 63.80 | 63.00 | 63.53 | 63.23 | -0.54% | 7,819 |
| Jun 16, 2025 | 64.41 | 65.11 | 63.87 | 63.87 | 63.57 | 0.46% | 30,618 |
| Jun 13, 2025 | 63.99 | 63.99 | 62.97 | 63.58 | 63.28 | -1.88% | 1,656 |
| Jun 12, 2025 | 64.68 | 64.79 | 64.55 | 64.79 | 64.49 | 1.02% | 863 |
| Jun 11, 2025 | 64.80 | 65.09 | 64.01 | 64.14 | 63.84 | -1.11% | 1,306 |
| Jun 10, 2025 | 64.70 | 64.86 | 64.15 | 64.86 | 64.55 | 1.55% | 2,271 |
| Jun 9, 2025 | 63.67 | 64.51 | 63.67 | 63.87 | 63.57 | -0.05% | 1,429 |
| Jun 6, 2025 | 64.16 | 64.20 | 63.66 | 63.90 | 63.60 | 0.86% | 4,586 |
| Jun 5, 2025 | 63.27 | 64.06 | 63.27 | 63.35 | 63.06 | -0.50% | 1,846 |
| Jun 4, 2025 | 62.94 | 63.90 | 62.89 | 63.67 | 63.37 | 0.72% | 3,501 |
| Jun 3, 2025 | 62.39 | 63.21 | 62.39 | 63.21 | 62.92 | -0.72% | 3,221 |