ProShares Ultra Real Estate Historical Stock Prices

(ETF)
URE 
$103.68
*  
1.24
1.21%
Get URE Alerts
*Delayed - data as of May 1, 2015  -  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 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  102.56  104.97  102.54  103.68 241,339
05/01/2015 102.55 104.97 102.54 103.68 241,839
04/30/2015 104.94 104.95 101.3701 102.44 171,008
04/29/2015 107.19 108.05 104.82 105.17 85,702
04/28/2015 109.44 109.74 108.32 109.31 33,561
04/27/2015 110.4 111.64 109.2 109.6 56,365
04/24/2015 110.19 111.26 109.33 109.92 42,357
04/23/2015 109.27 110.11 108.7235 109.64 31,042
04/22/2015 108.82 109.94 108.56 109.15 20,507
04/21/2015 108.89 109.97 108.25 108.63 51,339
04/20/2015 108.5 109.19 107.89 108.46 55,043
04/17/2015 108.32 108.96 106.96 108.2 38,175
04/16/2015 108.01 109.94 107.34 109.35 37,385
04/15/2015 109.96 110.41 108.44 108.54 39,561
04/14/2015 109.92 110.73 109.2501 109.7 25,410
04/13/2015 109.71 110.7 109.25 109.28 29,763
04/10/2015 111.15 112.13 109.25 109.76 43,456
04/09/2015 113.86 113.86 109.62 110.04 68,750
04/08/2015 113.74 114.33 113.33 114.02 29,300
04/07/2015 117.29 117.29 113.53 113.56 44,761
04/06/2015 115.8 117.7 115.51 117.25 94,736
04/02/2015 113.97 115.62 113.42 115.04 67,553
04/01/2015 113.58 114.59 111.89 113.41 95,202
03/31/2015 115 115.95 113.2 113.48 30,137
03/30/2015 113.82 115.5 112.95 115.24 73,415
03/27/2015 112.37 113.31 111.81 112.62 26,090
03/26/2015 112.33 113.13 111.3 111.9 41,189
03/25/2015 117.66 117.82 112.72 113.169 62,077
03/24/2015 118.49 118.83 116.96 117.01 57,054
03/23/2015 119.25 120.52 118.63 118.91 86,263
03/20/2015 114.51 119.46 114.51 119.25 119,887
03/19/2015 113.32 115.1899 113.18 113.82 45,606
03/18/2015 110.29 114.89 108.6601 114.26 119,441
03/17/2015 109.05 110.59 108.79 109.71 25,991
03/16/2015 108.36 110.9 108.36 110.08 44,804
03/13/2015 108.54 108.54 106.58 107.67 40,255
03/12/2015 106 108.4499 106 108.34 58,896
03/11/2015 105.18 105.7 104.37 104.96 40,123
03/10/2015 104.91 105.81 104.52 104.76 97,340
03/09/2015 104.88 105.93 104.8 105.6 76,622
03/06/2015 107.66 107.66 103.62 103.94 190,090
03/05/2015 110.4 112.4 110.4 110.61 85,572
03/04/2015 111.86 111.9 109.55 109.94 91,688
03/03/2015 111.66 112.24 110.22 111.8 64,479
03/02/2015 111.52 114.52 111.52 112.53 126,235
02/27/2015 110.16 111.74 109.21 111.4 139,209
02/26/2015 111.62 111.62 109.44 109.86 92,723
02/25/2015 111.11 113.9 111.11 111.81 185,463
02/24/2015 113.61 114.1 110.6 111.4 154,963
02/23/2015 114.07 115.78 113.79 115.59 78,886
02/20/2015 112.85 114.37 111.69 114.02 82,088
02/19/2015 114.85 115.7 111.55 111.82 108,139
02/18/2015 115.01 116.472 113.0001 116.24 75,024
02/17/2015 114.46 116.79 113.97 114.41 93,380
02/13/2015 115.66 116.51 113.89 115.05 68,820
02/12/2015 114.35 116.41 113.63 116.23 51,194
02/11/2015 115.15 115.24 112.36 113.87 43,755
02/10/2015 113.64 114.4799 111.87 114.35 50,208
02/09/2015 114.5 115.63 113.45 113.52 59,739
02/06/2015 120.54 120.54 113.71 114.65 156,028
02/05/2015 118.59 121.2 118.42 121.1 46,225
02/04/2015 118.53 119.38 117.41 118.43 45,528
02/03/2015 116.65 119.47 115.92 119.42 65,037
02/02/2015 118 118.01 113.07 117.14 114,922
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?