ProShares Ultra Real Estate (URE)
NYSEARCA: URE · Real-Time Price · USD
60.14
-0.03 (-0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
URE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.93 | 60.14 | 59.93 | 60.14 | 60.14 | -0.05% | 282 |
| Dec 4, 2025 | 60.10 | 60.81 | 60.10 | 60.17 | 60.17 | -0.44% | 1,410 |
| Dec 3, 2025 | 60.37 | 60.44 | 60.10 | 60.44 | 60.44 | 0.23% | 1,289 |
| Dec 2, 2025 | 60.27 | 60.56 | 60.10 | 60.30 | 60.30 | -0.43% | 1,103 |
| Dec 1, 2025 | 60.94 | 60.94 | 60.56 | 60.56 | 60.56 | -2.90% | 346 |
| Nov 28, 2025 | 61.90 | 62.60 | 61.90 | 62.37 | 62.37 | 0.71% | 6,372 |
| Nov 26, 2025 | 62.30 | 62.32 | 61.93 | 61.93 | 61.93 | 1.09% | 14,305 |
| Nov 25, 2025 | 60.75 | 61.62 | 60.75 | 61.26 | 61.26 | 1.57% | 1,068 |
| Nov 24, 2025 | 60.15 | 60.32 | 60.15 | 60.32 | 60.32 | 0.32% | 613 |
| Nov 21, 2025 | 59.37 | 60.39 | 58.98 | 60.13 | 60.13 | 2.46% | 854 |
| Nov 20, 2025 | 60.35 | 60.35 | 58.68 | 58.68 | 58.68 | -0.78% | 971 |
| Nov 19, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | -1.46% | 36 |
| Nov 18, 2025 | 59.62 | 60.28 | 59.31 | 60.02 | 60.02 | 0.81% | 1,572 |
| Nov 17, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | -1.34% | 326 |
| Nov 14, 2025 | 59.94 | 60.35 | 59.94 | 60.35 | 60.35 | 0.25% | 567 |
| Nov 13, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | -2.49% | 367 |
| Nov 12, 2025 | 62.21 | 62.21 | 61.74 | 61.74 | 61.74 | -1.50% | 381 |
| Nov 11, 2025 | 62.27 | 62.68 | 62.27 | 62.68 | 62.68 | 2.13% | 863 |
| Nov 10, 2025 | 60.82 | 61.65 | 60.60 | 61.37 | 61.37 | 0.08% | 16,432 |
| Nov 7, 2025 | 60.68 | 61.32 | 60.28 | 61.32 | 61.32 | 2.48% | 2,107 |
| Nov 6, 2025 | 60.13 | 60.13 | 59.84 | 59.84 | 59.84 | -1.01% | 1,698 |
| Nov 5, 2025 | 60.46 | 60.62 | 60.45 | 60.45 | 60.45 | 0.07% | 557 |
| Nov 4, 2025 | 60.08 | 60.41 | 60.08 | 60.41 | 60.41 | 0.55% | 461 |
| Nov 3, 2025 | 59.50 | 60.07 | 59.50 | 60.07 | 60.07 | -0.67% | 687 |
| Oct 31, 2025 | 59.88 | 60.48 | 59.88 | 60.48 | 60.48 | 0.43% | 691 |
| Oct 30, 2025 | 60.38 | 60.55 | 60.22 | 60.22 | 60.22 | 1.06% | 1,818 |
| Oct 29, 2025 | 61.05 | 61.05 | 59.36 | 59.59 | 59.59 | -5.57% | 5,605 |
| Oct 28, 2025 | 65.60 | 65.60 | 63.10 | 63.10 | 63.10 | -4.24% | 5,772 |
| Oct 27, 2025 | 65.80 | 65.96 | 65.54 | 65.90 | 65.90 | 0.09% | 1,005 |
| Oct 24, 2025 | 65.85 | 66.35 | 65.84 | 65.84 | 65.84 | 0.74% | 9,364 |
| Oct 23, 2025 | 65.44 | 65.60 | 65.36 | 65.36 | 65.36 | -0.09% | 1,231 |
| Oct 22, 2025 | 65.40 | 65.60 | 65.21 | 65.42 | 65.42 | 0.67% | 2,056 |
| Oct 21, 2025 | 65.04 | 65.04 | 64.98 | 64.98 | 64.98 | -0.43% | 300 |
| Oct 20, 2025 | 64.22 | 65.26 | 64.22 | 65.26 | 65.26 | 1.92% | 5,117 |
| Oct 17, 2025 | 63.84 | 64.03 | 63.84 | 64.03 | 64.03 | 1.26% | 651 |
| Oct 16, 2025 | 64.02 | 64.03 | 63.24 | 63.24 | 63.24 | -0.45% | 2,882 |
| Oct 15, 2025 | 63.22 | 63.82 | 62.88 | 63.52 | 63.52 | 2.83% | 2,782 |
| Oct 14, 2025 | 60.90 | 61.85 | 60.90 | 61.77 | 61.77 | 1.94% | 1,074 |
| Oct 13, 2025 | 60.20 | 60.60 | 60.13 | 60.60 | 60.60 | 1.01% | 1,589 |
| Oct 10, 2025 | 61.07 | 61.07 | 59.99 | 60.00 | 59.99 | -2.24% | 39,299 |
| Oct 9, 2025 | 61.79 | 62.10 | 61.37 | 61.37 | 61.37 | -0.93% | 6,791 |
| Oct 8, 2025 | 61.74 | 62.42 | 61.74 | 61.95 | 61.95 | -0.92% | 6,479 |
| Oct 7, 2025 | 62.45 | 62.88 | 62.14 | 62.52 | 62.52 | -0.69% | 6,171 |
| Oct 6, 2025 | 63.65 | 63.65 | 62.94 | 62.96 | 62.95 | -2.10% | 26,580 |
| Oct 3, 2025 | 64.72 | 64.78 | 64.30 | 64.30 | 64.30 | 0.92% | 3,254 |
| Oct 2, 2025 | 63.60 | 63.83 | 63.59 | 63.72 | 63.72 | -1.30% | 2,283 |
| Oct 1, 2025 | 64.68 | 64.96 | 64.26 | 64.56 | 64.56 | 0.09% | 2,161 |
| Sep 30, 2025 | 63.80 | 64.50 | 63.63 | 64.50 | 64.50 | 0.90% | 5,752 |
| Sep 29, 2025 | 64.01 | 64.22 | 63.81 | 63.93 | 63.93 | 0.19% | 17,084 |
| Sep 26, 2025 | 63.45 | 63.88 | 63.45 | 63.81 | 63.81 | 1.95% | 1,025 |