ProShares Ultra Real Estate Historical Stock Prices

(ETF)
URE 
$93.43
*  
0.26
0.28%
Get URE Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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  93.07  93.76  92.39  93.43 120,928
08/28/2015 93.52 93.76 92.39 93.43 122,128
08/27/2015 90.99 95.08 90.48 93.69 311,025
08/26/2015 86.51 90.54 86.5 90.06 496,897
08/25/2015 94.45 94.46 85.58 85.6401 355,241
08/24/2015 97.19 97.19 89.66 90.25 463,380
08/21/2015 102 103.29 99.46 99.46 189,535
08/20/2015 104.66 105.05 103.35 103.63 197,184
08/19/2015 105.63 106.31 104.2 105.3 163,326
08/18/2015 105.6 106.83 105.5901 106.6 99,814
08/17/2015 104.78 106.45 103.98 106.38 111,229
08/14/2015 103.66 104.9 102.6 104.83 153,206
08/13/2015 103.07 104.5 101.5 103.61 185,728
08/12/2015 102.42 103.37 100.86 103.27 252,627
08/11/2015 101.24 103.5 100.9 102.89 253,972
08/10/2015 102.32 102.6584 100.68 101.46 256,338
08/07/2015 100.63 101.91 99.5 101.6 251,709
08/06/2015 100.64 101.19 98.04 100.88 221,963
08/05/2015 102.43 103.12 100.16 100.82 244,208
08/04/2015 102.31 103.81 101.31 101.74 163,363
08/03/2015 102.2 102.9 101.72 102.64 140,069
07/31/2015 102 103.28 101.47 101.68 213,953
07/30/2015 100.58 101.19 99.92 100.47 162,397
07/29/2015 100.14 101.63 99 101.26 145,053
07/28/2015 99.86 100.79 99.44 100.23 133,599
07/27/2015 99.47 100.88 99.47 99.91 92,260
07/24/2015 99.32 100.11 98.81 99.47 117,239
07/23/2015 100.74 101.1 98.28 99.37 162,740
07/22/2015 100.21 101.66 100.21 100.95 98,648
07/21/2015 101.16 101.82 100.3 100.31 88,247
07/20/2015 100.05 101.41 99.75 101.08 112,424
07/17/2015 101.54 101.9 100.11 100.69 108,704
07/16/2015 100.77 101.75 100.55 101.54 90,042
07/15/2015 99.63 100.59 99.02 100.09 87,926
07/14/2015 99.68 100.51 98.91 99.82 100,204
07/13/2015 99.44 101.45 98.53 99.44 159,534
07/10/2015 98.07 100.31 97.96 99.18 86,244
07/09/2015 99.27 99.81 97.165 97.65 74,012
07/08/2015 99.5 99.5 98.26 98.53 116,602
07/07/2015 98.13 100.04 97.2 99.62 223,994
07/06/2015 95.07 97.05 95.07 96.71 142,823
07/02/2015 96.3 97.94 95.6 95.92 209,532
07/01/2015 92.25 95.39 92.05 95.39 149,921
06/30/2015 93.52 94.28 92.35 92.69 316,239
06/29/2015 95.7 96.69 92.5 92.61 146,448
06/26/2015 94.3 96.02 94.1 95.69 99,459
06/25/2015 96.55 96.79 94.73 94.79 118,390
06/24/2015 97.84 98.25 96.47 96.51 70,653
06/23/2015 98.63 98.74 97.36 97.88 155,774
06/22/2015 100.71 101.67 98.84 98.96 130,980
06/19/2015 101.45 102 100.3 100.82 137,150
06/18/2015 99.92 103.03 99.8 102.22 167,665
06/17/2015 98.1 99.81 96.97 99.6 147,110
06/16/2015 97.09 98.43 96.58 98.07 45,928
06/15/2015 97.34 97.35 96.2 96.58 52,732
06/12/2015 97.47 98.34 97.26 97.64 42,011
06/11/2015 97.495 98.423 97.44 97.97 75,402
06/10/2015 94.94 98 94.94 96.53 87,937
06/09/2015 96.35 96.79 94.98 95.13 56,656
06/08/2015 97.09 97.4301 96.26 96.51 37,809
06/05/2015 96.62 98.39 96.15 96.94 155,503
06/04/2015 99.75 100.19 98.75 99.3 85,397
06/03/2015 101.93 102.03 99.2 99.43 93,053
06/02/2015 102.9 102.9 101.48 102.12 52,345
06/01/2015 102.32 104.12 101.44 103.73 100,489
05/29/2015 103.75 103.99 101.4 101.62 158,826
05/28/2015 104.18 104.55 102.84 103.72 42,586
*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?