ProShares UltraShort Real Estate (SRS)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

12.06

+0.13

(+1.07%)

As of 03:21PM EDT. Market open.

Advertisement

Time Period:

Nov 01, 2023 - Nov 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 01, 2024	11.77	12.15	11.74	12.06	12.06	86,869
Oct 31, 2024	11.74	11.93	11.57	11.93	11.93	76,400
Oct 30, 2024	11.57	11.57	11.35	11.49	11.49	47,600
Oct 29, 2024	11.43	11.59	11.35	11.59	11.59	65,600
Oct 28, 2024	11.31	11.40	11.15	11.36	11.36	104,900
Oct 25, 2024	11.06	11.44	10.97	11.44	11.44	70,700
Oct 24, 2024	11.28	11.28	11.13	11.26	11.26	56,900
Oct 23, 2024	11.55	11.55	11.27	11.31	11.31	72,100
Oct 22, 2024	11.60	11.67	11.45	11.52	11.52	63,900
Oct 21, 2024	11.21	11.58	11.15	11.57	11.57	93,600
Oct 18, 2024	11.19	11.26	11.08	11.09	11.09	26,500
Oct 17, 2024	11.09	11.31	11.09	11.24	11.24	22,400
Oct 16, 2024	11.26	11.27	11.06	11.08	11.08	51,900
Oct 15, 2024	11.49	11.49	11.14	11.30	11.30	64,100
Oct 14, 2024	11.82	11.85	11.56	11.58	11.58	54,100
Oct 11, 2024	11.86	11.95	11.76	11.77	11.77	41,600
Oct 10, 2024	11.91	12.06	11.74	12.01	12.01	68,600
Oct 09, 2024	11.88	11.92	11.78	11.80	11.80	39,200
Oct 08, 2024	11.75	11.88	11.73	11.78	11.78	31,700
Oct 07, 2024	11.78	11.96	11.78	11.87	11.87	44,200
Oct 04, 2024	11.61	11.89	11.61	11.69	11.69	67,100
Oct 03, 2024	11.34	11.58	11.34	11.54	11.54	47,000
Oct 02, 2024	11.44	11.45	11.29	11.29	11.29	59,400
Oct 01, 2024	11.07	11.31	11.07	11.22	11.22	37,700
Sep 30, 2024	11.30	11.33	11.06	11.07	11.07	16,700
Sep 27, 2024	11.11	11.28	11.10	11.26	11.26	27,200
Sep 26, 2024	11.02	11.36	11.02	11.30	11.30	92,400
Sep 25, 2024	10.97	11.10	10.89	11.06	11.06	78,900
Sep 24, 2024	11.26	11.29	11.10	11.15	11.15	24,500
Sep 23, 2024	11.29	11.29	11.16	11.16	11.16	19,900
Sep 20, 2024	11.50	11.52	11.39	11.42	11.42	19,300
Sep 19, 2024	11.10	11.48	11.10	11.34	11.34	48,400
Sep 18, 2024	11.21	11.30	10.98	11.28	11.28	29,900
Sep 17, 2024	11.02	11.28	10.98	11.22	11.22	21,300
Sep 16, 2024	11.02	11.09	10.95	11.05	11.05	93,300
Sep 13, 2024	11.20	11.22	11.09	11.11	11.11	23,900
Sep 12, 2024	11.29	11.49	11.24	11.27	11.27	52,900
Sep 11, 2024	11.39	11.68	11.27	11.28	11.28	109,100
Sep 10, 2024	11.56	11.57	11.21	11.22	11.22	66,300
Sep 09, 2024	11.88	11.91	11.57	11.63	11.63	59,500
Sep 06, 2024	11.86	12.11	11.86	11.90	11.90	54,600
Sep 05, 2024	11.71	11.94	11.66	11.89	11.89	52,900
Sep 04, 2024	11.78	11.95	11.58	11.81	11.81	46,400
Sep 03, 2024	12.04	12.04	11.77	11.87	11.87	38,700
Aug 30, 2024	12.06	12.21	11.92	11.94	11.94	21,300
Aug 29, 2024	12.05	12.25	12.05	12.16	12.16	32,500
Aug 28, 2024	12.03	12.18	11.91	12.05	12.05	22,900
Aug 27, 2024	12.10	12.20	11.93	11.97	11.97	18,200
Aug 26, 2024	11.88	12.04	11.85	12.02	12.02	26,500
Aug 23, 2024	12.37	12.37	11.95	11.98	11.98	74,900
Aug 22, 2024	12.64	12.64	12.45	12.45	12.45	20,000
Aug 21, 2024	12.67	12.77	12.59	12.62	12.62	17,800
Aug 20, 2024	12.67	12.79	12.67	12.69	12.69	9,300
Aug 19, 2024	12.81	12.84	12.69	12.71	12.71	23,000
Aug 16, 2024	12.88	12.98	12.78	12.88	12.88	31,000
Aug 15, 2024	12.64	12.91	12.64	12.85	12.85	23,300
Aug 14, 2024	12.79	12.83	12.66	12.75	12.75	17,800
Aug 13, 2024	12.87	12.93	12.82	12.83	12.83	19,500
Aug 12, 2024	12.90	13.15	12.90	13.00	13.00	15,200
Aug 09, 2024	12.89	13.03	12.79	12.85	12.85	23,200
Aug 08, 2024	13.18	13.30	12.95	12.95	12.95	25,700
Aug 07, 2024	12.88	13.22	12.57	13.19	13.19	77,700
Aug 06, 2024	13.56	13.66	12.73	13.01	13.01	60,900
Aug 05, 2024	13.38	13.61	12.87	13.58	13.58	170,800
Aug 02, 2024	12.93	13.07	12.60	12.83	12.83	57,900
Aug 01, 2024	13.10	13.12	12.82	12.86	12.86	56,800
Jul 31, 2024	13.18	13.34	12.97	13.27	13.27	52,300
Jul 30, 2024	13.31	13.34	13.15	13.21	13.21	74,200
Jul 29, 2024	13.46	13.77	13.30	13.41	13.41	55,700
Jul 26, 2024	13.90	13.90	13.46	13.56	13.56	46,300
Jul 25, 2024	13.78	14.04	13.42	14.00	14.00	69,500
Jul 24, 2024	13.52	13.85	13.31	13.83	13.83	50,400
Jul 23, 2024	13.39	13.54	13.31	13.49	13.49	27,300
Jul 22, 2024	13.67	13.78	13.39	13.42	13.42	41,000
Jul 19, 2024	13.65	13.78	13.58	13.69	13.69	38,600
Jul 18, 2024	13.51	13.67	13.13	13.62	13.62	49,300
Jul 17, 2024	13.69	13.69	13.27	13.41	13.41	67,800
Jul 16, 2024	13.81	13.91	13.62	13.62	13.62	58,900
Jul 15, 2024	13.97	14.10	13.87	13.92	13.92	22,800
Jul 12, 2024	14.05	14.07	13.85	14.01	14.01	125,300
Jul 11, 2024	14.50	14.57	14.09	14.20	14.20	90,100
Jul 10, 2024	15.04	15.31	14.98	15.00	15.00	18,600
Jul 09, 2024	15.27	15.49	15.11	15.22	15.22	17,100
Jul 08, 2024	15.22	15.32	15.20	15.22	15.22	10,500
Jul 05, 2024	15.35	15.49	15.25	15.26	15.26	11,200
Jul 03, 2024	15.21	15.38	15.16	15.35	15.35	26,500
Jul 02, 2024	15.45	15.50	15.27	15.34	15.34	12,300
Jul 01, 2024	15.10	15.62	15.10	15.46	15.46	35,000
Jun 28, 2024	15.21	15.37	15.01	15.13	15.13	14,400
Jun 27, 2024	15.60	15.65	15.35	15.35	15.35	20,900
Jun 26, 2024	15.75	15.78	15.61	15.63	15.63	21,900
Jun 25, 2024	15.50	15.97	15.50	15.83	15.83	19,200
Jun 24, 2024	15.44	15.44	15.07	15.40	15.40	13,000
Jun 21, 2024	15.58	15.82	15.58	15.59	15.59	14,300
Jun 20, 2024	15.65	15.77	15.62	15.70	15.70	14,600
Jun 18, 2024	15.59	15.61	15.54	15.61	15.61	5,700
Jun 17, 2024	15.79	15.83	15.59	15.70	15.70	9,400
Jun 14, 2024	15.71	15.76	15.45	15.53	15.53	17,700
Jun 13, 2024	15.61	15.74	15.44	15.54	15.54	27,500
Jun 12, 2024	15.25	15.68	15.08	15.68	15.68	49,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,736.89+31.44(+0.55%)

Dow 3042,068.37+304.91(+0.73%)

Nasdaq18,250.32+155.17(+0.86%)

Russell 20002,211.39+14.74(+0.67%)

Crude Oil69.48+0.22(+0.32%)

Gold2,744.70-4.60(-0.17%)

ProShares UltraShort Real Estate (SRS)

S&P 500
5,736.89
+31.44(+0.55%)

Dow 30
42,068.37
+304.91(+0.73%)

Nasdaq
18,250.32
+155.17(+0.86%)

Russell 2000
2,211.39
+14.74(+0.67%)

Crude Oil
69.48
+0.22(+0.32%)

Gold
2,744.70
-4.60(-0.17%)