ProShares UltraShort Real Estate (SRS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 17.78 | 17.79 | 17.52 | 17.68 | 17.68 | 69,753 |
| 18 Apr 2024 | 17.76 | 17.98 | 17.62 | 17.80 | 17.80 | 77,200 |
| 17 Apr 2024 | 17.71 | 17.81 | 17.45 | 17.81 | 17.81 | 68,400 |
| 16 Apr 2024 | 17.17 | 17.62 | 17.14 | 17.50 | 17.50 | 98,800 |
| 15 Apr 2024 | 16.25 | 17.19 | 16.23 | 16.99 | 16.99 | 71,200 |
| 12 Apr 2024 | 16.17 | 16.51 | 16.17 | 16.41 | 16.41 | 66,500 |
| 11 Apr 2024 | 15.99 | 16.33 | 15.83 | 16.05 | 16.05 | 87,700 |
| 10 Apr 2024 | 15.60 | 16.24 | 15.60 | 16.09 | 16.09 | 139,600 |
| 09 Apr 2024 | 15.10 | 15.16 | 14.88 | 14.88 | 14.88 | 61,900 |
| 08 Apr 2024 | 15.42 | 15.45 | 15.21 | 15.25 | 15.25 | 26,700 |
| 05 Apr 2024 | 15.72 | 15.81 | 15.44 | 15.49 | 15.49 | 58,600 |
| 04 Apr 2024 | 15.20 | 15.75 | 15.03 | 15.69 | 15.69 | 39,900 |
| 03 Apr 2024 | 15.52 | 15.60 | 15.35 | 15.43 | 15.43 | 46,600 |
| 02 Apr 2024 | 15.31 | 15.51 | 15.30 | 15.42 | 15.42 | 57,300 |
| 01 Apr 2024 | 14.53 | 15.12 | 14.53 | 15.10 | 15.10 | 29,200 |
| 28 Mar 2024 | 14.71 | 14.71 | 14.51 | 14.57 | 14.57 | 44,000 |
| 27 Mar 2024 | 15.34 | 15.34 | 14.76 | 14.76 | 14.76 | 44,400 |
| 26 Mar 2024 | 15.28 | 15.54 | 15.28 | 15.52 | 15.52 | 29,400 |
| 25 Mar 2024 | 15.30 | 15.40 | 15.16 | 15.38 | 15.38 | 30,400 |
| 22 Mar 2024 | 14.88 | 15.27 | 14.88 | 15.25 | 15.25 | 30,100 |
| 21 Mar 2024 | 14.93 | 15.04 | 14.74 | 14.88 | 14.88 | 32,400 |
| 20 Mar 2024 | 15.38 | 15.48 | 14.93 | 15.01 | 15.01 | 61,900 |
| 20 Mar 2024 | 0.128 Dividend | |||||
| 19 Mar 2024 | 15.22 | 15.44 | 15.18 | 15.27 | 15.14 | 19,400 |
| 18 Mar 2024 | 15.14 | 15.27 | 15.07 | 15.26 | 15.13 | 49,000 |
| 15 Mar 2024 | 15.42 | 15.45 | 15.19 | 15.23 | 15.10 | 22,100 |
| 14 Mar 2024 | 14.87 | 15.47 | 14.87 | 15.20 | 15.07 | 78,700 |
| 13 Mar 2024 | 14.56 | 14.86 | 14.49 | 14.78 | 14.66 | 23,100 |
| 12 Mar 2024 | 14.47 | 14.83 | 14.47 | 14.61 | 14.49 | 34,700 |
| 11 Mar 2024 | 14.40 | 14.62 | 14.25 | 14.52 | 14.40 | 28,500 |
| 08 Mar 2024 | 14.45 | 14.49 | 14.30 | 14.35 | 14.23 | 57,100 |
| 07 Mar 2024 | 14.53 | 14.83 | 14.50 | 14.68 | 14.56 | 28,200 |
| 06 Mar 2024 | 14.70 | 14.80 | 14.62 | 14.67 | 14.55 | 38,600 |
| 05 Mar 2024 | 14.50 | 14.94 | 14.41 | 14.82 | 14.70 | 60,100 |
| 04 Mar 2024 | 14.77 | 15.05 | 14.44 | 14.46 | 14.34 | 90,700 |
| 01 Mar 2024 | 15.30 | 15.49 | 14.76 | 14.77 | 14.65 | 77,900 |
| 29 Feb 2024 | 15.19 | 15.20 | 14.95 | 15.14 | 15.01 | 46,700 |
| 28 Feb 2024 | 15.97 | 15.97 | 15.22 | 15.33 | 15.20 | 51,800 |
| 27 Feb 2024 | 15.64 | 15.84 | 15.50 | 15.74 | 15.61 | 31,700 |
| 26 Feb 2024 | 15.38 | 15.80 | 15.38 | 15.78 | 15.65 | 36,000 |
| 23 Feb 2024 | 15.38 | 15.45 | 15.26 | 15.42 | 15.29 | 40,800 |
| 22 Feb 2024 | 15.45 | 15.48 | 15.32 | 15.45 | 15.32 | 32,200 |
| 21 Feb 2024 | 15.61 | 15.68 | 15.47 | 15.50 | 15.37 | 45,900 |
| 20 Feb 2024 | 15.81 | 15.99 | 15.58 | 15.72 | 15.59 | 53,700 |
| 16 Feb 2024 | 15.68 | 15.87 | 15.50 | 15.67 | 15.54 | 84,500 |
| 15 Feb 2024 | 15.81 | 15.81 | 15.31 | 15.33 | 15.20 | 81,700 |
| 14 Feb 2024 | 16.19 | 16.34 | 15.92 | 16.10 | 15.97 | 78,300 |
| 13 Feb 2024 | 16.26 | 16.73 | 16.26 | 16.33 | 16.19 | 120,700 |
| 12 Feb 2024 | 15.61 | 15.76 | 15.44 | 15.73 | 15.60 | 29,500 |
| 09 Feb 2024 | 15.78 | 15.97 | 15.59 | 15.63 | 15.50 | 47,100 |
| 08 Feb 2024 | 16.00 | 16.00 | 15.63 | 15.68 | 15.55 | 47,400 |
| 07 Feb 2024 | 15.73 | 16.03 | 15.68 | 15.86 | 15.73 | 27,600 |
| 06 Feb 2024 | 16.34 | 16.34 | 15.81 | 15.83 | 15.70 | 45,900 |
| 05 Feb 2024 | 16.05 | 16.41 | 16.05 | 16.34 | 16.20 | 84,800 |
| 02 Feb 2024 | 15.55 | 16.19 | 15.53 | 15.67 | 15.54 | 95,300 |
| 01 Feb 2024 | 15.96 | 16.02 | 15.30 | 15.30 | 15.17 | 90,200 |
| 31 Jan 2024 | 15.57 | 15.90 | 15.27 | 15.83 | 15.70 | 62,300 |
| 30 Jan 2024 | 15.39 | 15.66 | 15.36 | 15.61 | 15.48 | 51,000 |
| 29 Jan 2024 | 15.47 | 15.59 | 15.31 | 15.33 | 15.20 | 46,300 |
| 26 Jan 2024 | 15.27 | 15.57 | 15.25 | 15.51 | 15.38 | 32,600 |
| 25 Jan 2024 | 15.39 | 15.53 | 15.30 | 15.38 | 15.25 | 42,000 |
| 24 Jan 2024 | 15.07 | 15.82 | 15.07 | 15.81 | 15.68 | 47,000 |
| 23 Jan 2024 | 15.14 | 15.47 | 15.02 | 15.37 | 15.24 | 40,100 |
| 22 Jan 2024 | 15.20 | 15.31 | 14.92 | 15.20 | 15.07 | 96,700 |
| 19 Jan 2024 | 15.50 | 15.79 | 15.23 | 15.36 | 15.23 | 101,700 |
| 18 Jan 2024 | 15.42 | 15.83 | 15.31 | 15.63 | 15.50 | 86,900 |
| 17 Jan 2024 | 15.20 | 15.74 | 14.93 | 15.45 | 15.32 | 95,800 |
| 16 Jan 2024 | 14.85 | 14.96 | 14.70 | 14.88 | 14.76 | 73,800 |
| 12 Jan 2024 | 14.73 | 14.85 | 14.56 | 14.70 | 14.58 | 63,900 |
| 11 Jan 2024 | 14.70 | 15.03 | 14.70 | 14.90 | 14.78 | 41,500 |
| 10 Jan 2024 | 14.68 | 14.70 | 14.50 | 14.66 | 14.54 | 27,600 |
| 09 Jan 2024 | 14.70 | 14.75 | 14.52 | 14.66 | 14.54 | 27,200 |
| 08 Jan 2024 | 14.91 | 14.92 | 14.42 | 14.45 | 14.33 | 31,300 |
| 05 Jan 2024 | 14.98 | 15.12 | 14.61 | 14.87 | 14.75 | 59,600 |
| 04 Jan 2024 | 14.81 | 14.88 | 14.58 | 14.78 | 14.66 | 76,300 |
| 03 Jan 2024 | 14.28 | 14.74 | 14.28 | 14.72 | 14.60 | 147,100 |
| 02 Jan 2024 | 14.44 | 14.45 | 14.02 | 14.02 | 13.90 | 68,400 |
| 29 Dec 2023 | 14.08 | 14.31 | 14.06 | 14.28 | 14.16 | 64,700 |
| 28 Dec 2023 | 14.09 | 14.21 | 13.99 | 13.99 | 13.87 | 98,700 |
| 27 Dec 2023 | 14.22 | 14.34 | 14.14 | 14.14 | 14.02 | 52,100 |
| 26 Dec 2023 | 14.41 | 14.50 | 14.22 | 14.28 | 14.16 | 67,400 |
| 22 Dec 2023 | 14.49 | 14.62 | 14.30 | 14.49 | 14.37 | 93,900 |
| 21 Dec 2023 | 14.66 | 14.91 | 14.53 | 14.61 | 14.49 | 75,100 |
| 20 Dec 2023 | 14.47 | 14.85 | 14.29 | 14.84 | 14.72 | 85,100 |
| 20 Dec 2023 | 0.222 Dividend | |||||
| 19 Dec 2023 | 14.74 | 14.77 | 14.62 | 14.67 | 14.33 | 73,600 |
| 18 Dec 2023 | 14.66 | 14.93 | 14.66 | 14.89 | 14.54 | 145,500 |
| 15 Dec 2023 | 14.46 | 15.05 | 14.46 | 14.80 | 14.45 | 84,400 |
| 14 Dec 2023 | 14.69 | 14.70 | 14.24 | 14.44 | 14.10 | 236,900 |
| 13 Dec 2023 | 16.36 | 16.52 | 15.19 | 15.28 | 14.92 | 134,400 |
| 12 Dec 2023 | 16.39 | 16.64 | 16.38 | 16.45 | 16.07 | 24,600 |
| 11 Dec 2023 | 16.59 | 16.69 | 16.41 | 16.47 | 16.08 | 41,200 |
| 08 Dec 2023 | 16.60 | 16.87 | 16.46 | 16.57 | 16.18 | 64,900 |
| 07 Dec 2023 | 16.53 | 16.61 | 16.35 | 16.48 | 16.09 | 32,400 |
| 06 Dec 2023 | 16.20 | 16.53 | 16.06 | 16.53 | 16.14 | 64,800 |
| 05 Dec 2023 | 16.37 | 16.57 | 16.35 | 16.41 | 16.03 | 58,500 |
| 04 Dec 2023 | 16.49 | 16.59 | 16.23 | 16.23 | 15.85 | 50,600 |
| 01 Dec 2023 | 17.17 | 17.17 | 16.39 | 16.39 | 16.01 | 102,700 |
| 30 Nov 2023 | 17.45 | 17.54 | 17.12 | 17.12 | 16.72 | 37,700 |
| 29 Nov 2023 | 17.44 | 17.44 | 17.14 | 17.41 | 17.00 | 62,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.