Advertisement
U.S. markets closed
S&P Futures
6,014.50 +27.50 (+0.46%) Dow Futures
44,657.00 +262.00 (+0.59%) Nasdaq Futures
20,965.00 +115.25 (+0.55%) Russell 2000 Futures
2,439.70 +26.10 (+1.08%) Crude Oil
70.90 -0.34 (-0.48%) Gold
2,695.90 -16.30 (-0.60%)
ProShares UltraShort Real Estate (SRS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 03:54PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 46.00 | 46.15 | 45.66 | 45.72 | 45.72 | 11,800 |
| Nov 21, 2024 | 47.27 | 47.39 | 46.23 | 46.52 | 46.52 | 7,200 |
| Nov 20, 2024 | 47.36 | 47.77 | 47.04 | 47.07 | 47.07 | 19,000 |
| Nov 19, 2024 | 47.60 | 47.97 | 46.78 | 46.88 | 46.88 | 13,700 |
| Nov 18, 2024 | 48.59 | 48.78 | 47.28 | 47.28 | 47.28 | 13,200 |
| Nov 15, 2024 | 48.47 | 48.97 | 48.01 | 48.17 | 48.17 | 21,000 |
| Nov 14, 2024 | 47.66 | 48.31 | 47.56 | 48.21 | 48.21 | 14,600 |
| Nov 13, 2024 | 47.54 | 47.54 | 46.75 | 47.31 | 47.31 | 14,300 |
| Nov 12, 2024 | 47.21 | 48.11 | 46.93 | 48.10 | 48.10 | 17,100 |
| Nov 11, 2024 | 46.05 | 46.91 | 45.80 | 46.83 | 46.83 | 13,700 |
| Nov 08, 2024 | 47.16 | 47.25 | 45.80 | 46.06 | 46.06 | 33,400 |
| Nov 07, 2024 | 48.55 | 48.67 | 47.44 | 47.64 | 47.64 | 22,200 |
| Nov 07, 2024 | 1:4 Stock Split | |||||
| Nov 06, 2024 | 46.48 | 49.72 | 46.48 | 48.84 | 48.84 | 35,975 |
| Nov 05, 2024 | 47.96 | 48.32 | 46.28 | 46.28 | 46.28 | 14,825 |
| Nov 04, 2024 | 48.36 | 48.36 | 47.52 | 47.56 | 47.56 | 15,100 |
| Nov 01, 2024 | 47.08 | 48.76 | 46.96 | 48.76 | 48.76 | 25,600 |
| Oct 31, 2024 | 46.96 | 47.72 | 46.28 | 47.72 | 47.72 | 19,225 |
| Oct 30, 2024 | 46.28 | 46.28 | 45.40 | 45.96 | 45.96 | 11,900 |
| Oct 29, 2024 | 45.72 | 46.36 | 45.40 | 46.36 | 46.36 | 16,400 |
| Oct 28, 2024 | 45.24 | 45.60 | 44.60 | 45.44 | 45.44 | 26,225 |
| Oct 25, 2024 | 44.24 | 45.76 | 43.88 | 45.76 | 45.76 | 17,675 |
| Oct 24, 2024 | 45.12 | 45.12 | 44.52 | 45.04 | 45.04 | 14,225 |
| Oct 23, 2024 | 46.20 | 46.20 | 45.08 | 45.24 | 45.24 | 18,025 |
| Oct 22, 2024 | 46.40 | 46.68 | 45.80 | 46.08 | 46.08 | 15,975 |
| Oct 21, 2024 | 44.84 | 46.32 | 44.60 | 46.28 | 46.28 | 23,400 |
| Oct 18, 2024 | 44.76 | 45.04 | 44.32 | 44.36 | 44.36 | 6,625 |
| Oct 17, 2024 | 44.36 | 45.24 | 44.36 | 44.96 | 44.96 | 5,600 |
| Oct 16, 2024 | 45.04 | 45.08 | 44.24 | 44.32 | 44.32 | 12,975 |
| Oct 15, 2024 | 45.96 | 45.96 | 44.56 | 45.20 | 45.20 | 16,025 |
| Oct 14, 2024 | 47.28 | 47.40 | 46.24 | 46.32 | 46.32 | 13,525 |
| Oct 11, 2024 | 47.44 | 47.80 | 47.04 | 47.08 | 47.08 | 10,400 |
| Oct 10, 2024 | 47.64 | 48.24 | 46.96 | 48.04 | 48.04 | 17,150 |
| Oct 09, 2024 | 47.52 | 47.68 | 47.12 | 47.20 | 47.20 | 9,800 |
| Oct 08, 2024 | 47.00 | 47.52 | 46.92 | 47.12 | 47.12 | 7,925 |
| Oct 07, 2024 | 47.12 | 47.84 | 47.12 | 47.48 | 47.48 | 11,050 |
| Oct 04, 2024 | 46.44 | 47.56 | 46.44 | 46.76 | 46.76 | 16,775 |
| Oct 03, 2024 | 45.36 | 46.32 | 45.36 | 46.16 | 46.16 | 11,750 |
| Oct 02, 2024 | 45.76 | 45.80 | 45.16 | 45.16 | 45.16 | 14,850 |
| Oct 01, 2024 | 44.28 | 45.24 | 44.28 | 44.88 | 44.88 | 9,425 |
| Sep 30, 2024 | 45.20 | 45.32 | 44.24 | 44.28 | 44.28 | 4,175 |
| Sep 27, 2024 | 44.44 | 45.12 | 44.40 | 45.04 | 45.04 | 6,800 |
| Sep 26, 2024 | 44.08 | 45.44 | 44.08 | 45.20 | 45.20 | 23,100 |
| Sep 25, 2024 | 43.88 | 44.40 | 43.56 | 44.24 | 44.24 | 19,725 |
| Sep 25, 2024 | 0.197 Dividend | |||||
| Sep 24, 2024 | 45.04 | 45.16 | 44.40 | 44.60 | 44.40 | 6,125 |
| Sep 23, 2024 | 45.16 | 45.16 | 44.64 | 44.64 | 44.44 | 4,975 |
| Sep 20, 2024 | 46.00 | 46.08 | 45.56 | 45.68 | 45.48 | 4,825 |
| Sep 19, 2024 | 44.40 | 45.92 | 44.40 | 45.36 | 45.16 | 12,100 |
| Sep 18, 2024 | 44.84 | 45.20 | 43.92 | 45.12 | 44.92 | 7,475 |
| Sep 17, 2024 | 44.08 | 45.12 | 43.92 | 44.88 | 44.68 | 5,325 |
| Sep 16, 2024 | 44.08 | 44.36 | 43.80 | 44.20 | 44.00 | 23,325 |
| Sep 13, 2024 | 44.80 | 44.88 | 44.36 | 44.44 | 44.24 | 5,975 |
| Sep 12, 2024 | 45.16 | 45.96 | 44.96 | 45.08 | 44.88 | 13,225 |
| Sep 11, 2024 | 45.56 | 46.72 | 45.08 | 45.12 | 44.92 | 27,275 |
| Sep 10, 2024 | 46.24 | 46.28 | 44.84 | 44.88 | 44.68 | 16,575 |
| Sep 09, 2024 | 47.52 | 47.64 | 46.28 | 46.52 | 46.31 | 14,875 |
| Sep 06, 2024 | 47.44 | 48.44 | 47.44 | 47.60 | 47.39 | 13,650 |
| Sep 05, 2024 | 46.84 | 47.76 | 46.64 | 47.56 | 47.35 | 13,225 |
| Sep 04, 2024 | 47.12 | 47.80 | 46.32 | 47.24 | 47.03 | 11,600 |
| Sep 03, 2024 | 48.16 | 48.16 | 47.08 | 47.48 | 47.27 | 9,675 |
| Aug 30, 2024 | 48.24 | 48.84 | 47.68 | 47.76 | 47.55 | 5,325 |
| Aug 29, 2024 | 48.20 | 49.00 | 48.20 | 48.64 | 48.43 | 8,125 |
| Aug 28, 2024 | 48.12 | 48.72 | 47.64 | 48.20 | 47.99 | 5,725 |
| Aug 27, 2024 | 48.40 | 48.80 | 47.72 | 47.88 | 47.67 | 4,550 |
| Aug 26, 2024 | 47.52 | 48.16 | 47.40 | 48.08 | 47.87 | 6,625 |
| Aug 23, 2024 | 49.48 | 49.48 | 47.80 | 47.92 | 47.71 | 18,725 |
| Aug 22, 2024 | 50.56 | 50.56 | 49.80 | 49.80 | 49.58 | 5,000 |
| Aug 21, 2024 | 50.68 | 51.08 | 50.36 | 50.48 | 50.26 | 4,450 |
| Aug 20, 2024 | 50.68 | 51.16 | 50.68 | 50.76 | 50.54 | 2,325 |
| Aug 19, 2024 | 51.24 | 51.36 | 50.76 | 50.84 | 50.62 | 5,750 |
| Aug 16, 2024 | 51.52 | 51.92 | 51.12 | 51.52 | 51.29 | 7,750 |
| Aug 15, 2024 | 50.56 | 51.64 | 50.56 | 51.40 | 51.17 | 5,825 |
| Aug 14, 2024 | 51.16 | 51.32 | 50.64 | 51.00 | 50.77 | 4,450 |
| Aug 13, 2024 | 51.48 | 51.72 | 51.28 | 51.32 | 51.09 | 4,875 |
| Aug 12, 2024 | 51.60 | 52.60 | 51.60 | 52.00 | 51.77 | 3,800 |
| Aug 09, 2024 | 51.56 | 52.12 | 51.16 | 51.40 | 51.17 | 5,800 |
| Aug 08, 2024 | 52.72 | 53.20 | 51.80 | 51.80 | 51.57 | 6,425 |
| Aug 07, 2024 | 51.52 | 52.88 | 50.28 | 52.76 | 52.53 | 19,425 |
| Aug 06, 2024 | 54.24 | 54.64 | 50.92 | 52.04 | 51.81 | 15,225 |
| Aug 05, 2024 | 53.52 | 54.44 | 51.48 | 54.32 | 54.08 | 42,700 |
| Aug 02, 2024 | 51.72 | 52.28 | 50.40 | 51.32 | 51.09 | 14,475 |
| Aug 01, 2024 | 52.40 | 52.48 | 51.28 | 51.44 | 51.21 | 14,200 |
| Jul 31, 2024 | 52.72 | 53.36 | 51.88 | 53.08 | 52.85 | 13,075 |
| Jul 30, 2024 | 53.24 | 53.36 | 52.60 | 52.84 | 52.61 | 18,550 |
| Jul 29, 2024 | 53.84 | 55.08 | 53.20 | 53.64 | 53.40 | 13,925 |
| Jul 26, 2024 | 55.60 | 55.60 | 53.84 | 54.24 | 54.00 | 11,575 |
| Jul 25, 2024 | 55.12 | 56.16 | 53.68 | 56.00 | 55.75 | 17,375 |
| Jul 24, 2024 | 54.08 | 55.40 | 53.24 | 55.32 | 55.08 | 12,600 |
| Jul 23, 2024 | 53.56 | 54.16 | 53.24 | 53.96 | 53.72 | 6,825 |
| Jul 22, 2024 | 54.68 | 55.12 | 53.56 | 53.68 | 53.44 | 10,250 |
| Jul 19, 2024 | 54.60 | 55.12 | 54.32 | 54.76 | 54.52 | 9,650 |
| Jul 18, 2024 | 54.04 | 54.68 | 52.52 | 54.48 | 54.24 | 12,325 |
| Jul 17, 2024 | 54.76 | 54.76 | 53.08 | 53.64 | 53.40 | 16,950 |
| Jul 16, 2024 | 55.24 | 55.64 | 54.48 | 54.48 | 54.24 | 14,725 |
| Jul 15, 2024 | 55.88 | 56.40 | 55.48 | 55.68 | 55.43 | 5,700 |
| Jul 12, 2024 | 56.20 | 56.28 | 55.40 | 56.04 | 55.79 | 31,325 |
| Jul 11, 2024 | 58.00 | 58.28 | 56.36 | 56.80 | 56.55 | 22,525 |
| Jul 10, 2024 | 60.16 | 61.24 | 59.92 | 60.00 | 59.73 | 4,650 |
| Jul 09, 2024 | 61.08 | 61.96 | 60.44 | 60.88 | 60.61 | 4,275 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.