ProShares Metaverse ETF (VERS)
NYSEARCA: VERS · Real-Time Price · USD
48.59
+2.14 (4.61%)
At close: May 12, 2025, 4:00 PM
48.59
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
VERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 4.62% | 189 |
| May 9, 2025 | 46.33 | 46.45 | 46.33 | 46.45 | 46.45 | 0.42% | 357 |
| May 8, 2025 | 45.92 | 46.64 | 45.92 | 46.25 | 46.25 | 0.70% | 385 |
| May 7, 2025 | 46.39 | 46.39 | 45.68 | 45.93 | 45.93 | -0.94% | 957 |
| May 6, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -0.16% | 154 |
| May 5, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -0.30% | 6 |
| May 2, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 1.31% | 230 |
| May 1, 2025 | 46.23 | 46.23 | 45.97 | 45.98 | 45.98 | 0.40% | 740 |
| Apr 30, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | -0.38% | 19 |
| Apr 29, 2025 | 45.75 | 45.96 | 45.75 | 45.96 | 45.96 | 0.30% | 352 |
| Apr 28, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.13% | 97 |
| Apr 25, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 1.20% | 221 |
| Apr 24, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 3.17% | 3 |
| Apr 23, 2025 | 44.36 | 44.43 | 43.76 | 43.84 | 43.84 | 2.33% | 1,274 |
| Apr 22, 2025 | 42.75 | 42.84 | 42.75 | 42.84 | 42.84 | 2.59% | 604 |
| Apr 21, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | -2.08% | 254 |
| Apr 17, 2025 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | 0.30% | 203 |
| Apr 16, 2025 | 43.18 | 43.18 | 42.34 | 42.52 | 42.52 | -2.45% | 569 |
| Apr 15, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | 0.29% | 214 |
| Apr 14, 2025 | 44.20 | 44.20 | 43.46 | 43.46 | 43.46 | 0.51% | 476 |
| Apr 11, 2025 | 42.49 | 43.24 | 42.49 | 43.24 | 43.24 | 2.15% | 982 |
| Apr 10, 2025 | 43.14 | 43.14 | 42.01 | 42.33 | 42.33 | -4.99% | 1,212 |
| Apr 9, 2025 | 43.35 | 44.55 | 43.35 | 44.55 | 44.55 | 12.59% | 599 |
| Apr 8, 2025 | 40.36 | 40.58 | 39.13 | 39.57 | 39.57 | -3.41% | 598 |
| Apr 7, 2025 | 38.98 | 41.93 | 38.98 | 40.97 | 40.97 | -0.19% | 1,705 |
| Apr 4, 2025 | 41.64 | 41.64 | 40.78 | 41.05 | 41.05 | -5.28% | 1,055 |
| Apr 3, 2025 | 43.96 | 43.96 | 43.34 | 43.34 | 43.34 | -7.13% | 402 |
| Apr 2, 2025 | 46.88 | 46.88 | 46.67 | 46.67 | 46.67 | 0.97% | 238 |
| Apr 1, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 0.58% | 152 |
| Mar 31, 2025 | 44.94 | 45.95 | 44.94 | 45.95 | 45.95 | -0.61% | 279 |
| Mar 28, 2025 | 46.92 | 46.92 | 46.23 | 46.23 | 46.23 | -3.06% | 121 |
| Mar 27, 2025 | 47.92 | 47.92 | 47.69 | 47.69 | 47.69 | -1.03% | 323 |
| Mar 26, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -2.51% | 15 |
| Mar 25, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.30 | -0.09% | 73 |
| Mar 24, 2025 | 49.52 | 49.52 | 49.34 | 49.47 | 49.34 | 2.25% | 900 |
| Mar 21, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.25 | 0.73% | 63 |
| Mar 20, 2025 | 48.59 | 48.59 | 47.94 | 48.03 | 47.90 | -0.88% | 331 |
| Mar 19, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.33 | 0.99% | 45 |
| Mar 18, 2025 | 47.97 | 47.98 | 47.97 | 47.98 | 47.86 | -1.36% | 342 |
| Mar 17, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.52 | 1.22% | 9 |
| Mar 14, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 47.93 | 3.17% | 26 |
| Mar 13, 2025 | 46.97 | 46.97 | 46.58 | 46.58 | 46.46 | -1.90% | 226 |
| Mar 12, 2025 | 47.61 | 47.76 | 47.49 | 47.49 | 47.36 | 0.69% | 835 |
| Mar 11, 2025 | 47.38 | 47.38 | 46.80 | 47.16 | 47.03 | -0.26% | 326 |
| Mar 10, 2025 | 48.52 | 48.52 | 47.03 | 47.29 | 47.16 | -4.72% | 1,149 |
| Mar 7, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.50 | 1.23% | 367 |
| Mar 6, 2025 | 50.16 | 50.16 | 49.03 | 49.03 | 48.90 | -2.74% | 416 |
| Mar 5, 2025 | 49.32 | 50.41 | 49.29 | 50.41 | 50.27 | 2.10% | 1,323 |
| Mar 4, 2025 | 47.80 | 49.37 | 47.78 | 49.37 | 49.24 | 0.60% | 2,112 |
| Mar 3, 2025 | 50.70 | 50.82 | 49.08 | 49.08 | 48.95 | -4.15% | 880 |