ProShares Ultra Real Estate ETF Historical Stock Prices

(ETF)
URE 
$108.3
*  
0.78
0.73%
Get URE Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading URE now


Community Rating:
View:    URE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  108.25  108.70  107.93  108.30 36,802
12/26/2014 108.29 108.7 107.93 108.3 36,802
12/24/2014 108.49 108.99 107.339 107.52 39,948
12/23/2014 109.38 109.71 107.93 108.39 161,183
12/22/2014 106.1 109.08 105.63 108.96 154,671
12/19/2014 106 107.17 105.56 106.5 45,025
12/18/2014 105.03 105.96 104.4 105.96 53,569
12/17/2014 100.3 104.265 100.17 104.22 133,832
12/16/2014 100.83 101.75 99.02 99.84 54,263
12/15/2014 103.62 104.29 100.53 100.75 66,244
12/12/2014 104.81 105.52 103.25 103.25 23,419
12/11/2014 104.57 105.92 104.57 105.05 33,081
12/10/2014 104.63 105.53 104.01 104.84 38,513
12/09/2014 102.98 105.75 102.98 105.34 43,005
12/08/2014 103.71 105.7293 103.65 104.57 51,659
12/05/2014 103.74 103.8685 102.49 103.7 52,887
12/04/2014 104.1 104.96 103.41 104.87 60,020
12/03/2014 104.57 104.91 104.06 104.44 33,310
12/02/2014 103.48 104.87 102.46 104.63 34,349
12/01/2014 104 105.5293 103.94 103.97 38,748
11/28/2014 104.02 106.57 104.02 104.79 33,297
11/26/2014 102.72 104.2699 102.72 104.1 31,551
11/25/2014 102.26 102.939 101.81 102.6 14,258
11/24/2014 102.18 102.56 101.67 102.03 32,886
11/21/2014 101.71 101.71 100.68 101.47 50,014
11/20/2014 98.5 100 98.3101 99.99 16,971
11/19/2014 99.99 100.76 99.35 99.38 40,176
11/18/2014 100.39 101 99.54 100.67 36,608
11/17/2014 98.82 99.99 98.82 99.74 63,839
11/14/2014 100.3 100.59 98.685 98.97 28,759
11/13/2014 99.69 100.79 99.55 100.24 23,450
11/12/2014 100.02 100.57 99 99.4 28,450
11/11/2014 101.3 101.7 99.6714 100.52 11,433
11/10/2014 98.85 101.169 98.68 101.06 30,790
11/07/2014 100.35 100.79 99.151 99.82 20,961
11/06/2014 100.94 102.02 99.76 100.06 26,572
11/05/2014 101.95 101.95 100.02 101.14 28,371
11/04/2014 100.72 101.28 99.24 101.11 38,077
11/03/2014 99.34 101 99.34 100.92 122,158
10/31/2014 98.24 99.8 98.16 99.45 128,099
10/30/2014 96.15 97.88 95.67 97.85 51,445
10/29/2014 96.93 97.51 94.95 96.29 141,947
10/28/2014 96.26 97.74 96.23 97.64 23,107
10/27/2014 95.46 97.07 95.46 97.05 27,004
10/24/2014 95.83 96.61 94.8 95.92 57,557
10/23/2014 95 96.31 94.75 95.92 38,986
10/22/2014 94.72 95.69 94.2931 94.35 66,865
10/21/2014 92.94 94.75 92.65 94.64 86,000
10/20/2014 90.05 92.74 90.05 92.72 69,827
10/17/2014 91.05 91.05 88.7257 90.22 37,468
10/16/2014 88.28 89.98 87.02 89.43 43,310
10/15/2014 89.58 90.57 87.31 88.99 66,806
10/14/2014 88.21 91.28 88.21 90.05 77,396
10/13/2014 87.91 89.38 87.33 87.4 44,487
10/10/2014 88 90 87.68 87.7 56,547
10/09/2014 88 90 87.74 87.91 101,082
10/08/2014 85.19 88.24 84.86 88.16 48,764
10/07/2014 85.68 86.56 84.84 84.86 60,976
10/06/2014 86 86.91 85.68 85.99 57,662
10/03/2014 85.05 86.04 84.38 85.72 55,059
10/02/2014 84.36 85.57 83.47 84.58 56,608
10/01/2014 84.81 85.8 84.21 84.89 92,693
09/30/2014 85.24 86.04 84.64 84.75 76,396
09/29/2014 84.77 85.78 84.081 85.76 87,885
09/26/2014 83.91 86.06 83.42 85.91 93,840
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?