ProShares Metaverse ETF (VERS)
NYSEARCA: VERS · Real-Time Price · USD
62.82
+0.66 (1.06%)
At close: Dec 5, 2025, 4:00 PM EST
62.82
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
VERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | - | 1.06% | 27 |
| Dec 4, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 0.75% | 20 |
| Dec 3, 2025 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | 1.11% | 137 |
| Dec 2, 2025 | 61.25 | 61.25 | 61.02 | 61.02 | 61.02 | 1.14% | 205 |
| Dec 1, 2025 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | -0.55% | 144 |
| Nov 28, 2025 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | 1.36% | 29 |
| Nov 26, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -0.09% | 69 |
| Nov 25, 2025 | 59.27 | 59.90 | 59.27 | 59.90 | 59.90 | 0.88% | 141 |
| Nov 24, 2025 | 59.33 | 59.38 | 59.33 | 59.38 | 59.38 | 2.72% | 284 |
| Nov 21, 2025 | 57.69 | 57.81 | 57.69 | 57.81 | 57.81 | 2.17% | 449 |
| Nov 20, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -3.11% | 124 |
| Nov 19, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.28% | 161 |
| Nov 18, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | -0.82% | 107 |
| Nov 17, 2025 | 60.07 | 60.07 | 59.05 | 59.05 | 59.05 | -1.65% | 819 |
| Nov 14, 2025 | 60.39 | 60.39 | 60.04 | 60.04 | 60.03 | -0.25% | 147 |
| Nov 13, 2025 | 62.28 | 62.28 | 60.19 | 60.19 | 60.19 | -3.70% | 1,124 |
| Nov 12, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 30 |
| Nov 11, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.50% | 19 |
| Nov 10, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | 1.69% | 140 |
| Nov 7, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | -0.34% | 112 |
| Nov 6, 2025 | 64.24 | 64.24 | 61.98 | 61.98 | 61.98 | -1.95% | 129 |
| Nov 5, 2025 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | 1.54% | 90 |
| Nov 4, 2025 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | -3.41% | 201 |
| Nov 3, 2025 | 64.66 | 64.66 | 64.46 | 64.46 | 64.46 | 0.18% | 476 |
| Oct 31, 2025 | 63.77 | 64.34 | 63.77 | 64.34 | 64.34 | 1.01% | 801 |
| Oct 30, 2025 | 64.49 | 64.50 | 63.70 | 63.70 | 63.70 | -2.69% | 463 |
| Oct 29, 2025 | 66.05 | 66.05 | 65.46 | 65.46 | 65.46 | -0.25% | 433 |
| Oct 28, 2025 | 65.71 | 65.71 | 65.62 | 65.62 | 65.62 | -0.39% | 280 |
| Oct 27, 2025 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | 1.62% | 113 |
| Oct 24, 2025 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 1.73% | 14 |
| Oct 23, 2025 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 1.30% | 31 |
| Oct 22, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -2.60% | 97 |
| Oct 21, 2025 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | -0.23% | 125 |
| Oct 20, 2025 | 64.56 | 64.73 | 64.56 | 64.73 | 64.73 | 2.64% | 180 |
| Oct 17, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -0.63% | 56 |
| Oct 16, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | -1.16% | 142 |
| Oct 15, 2025 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | 1.71% | 85 |
| Oct 14, 2025 | 61.83 | 63.12 | 61.54 | 63.12 | 63.12 | 1.13% | 1,142 |
| Oct 13, 2025 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | 4.03% | 118 |
| Oct 10, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -5.12% | 154 |
| Oct 9, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | -0.95% | 133 |
| Oct 8, 2025 | 63.34 | 63.85 | 63.34 | 63.85 | 63.85 | 1.78% | 147 |
| Oct 7, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | -1.60% | 126 |
| Oct 6, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 2.21% | 131 |
| Oct 3, 2025 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | 0.22% | 138 |
| Oct 2, 2025 | 62.14 | 62.23 | 62.14 | 62.23 | 62.23 | 1.44% | 123 |
| Oct 1, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 0.80% | 193 |
| Sep 30, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | -0.68% | 122 |
| Sep 29, 2025 | 61.55 | 61.55 | 61.28 | 61.28 | 61.27 | 0.92% | 262 |
| Sep 26, 2025 | 60.35 | 60.72 | 60.35 | 60.72 | 60.72 | 0.75% | 190 |