ProShares Global Listed Private Equity ETF (PEX)
BATS: PEX · Real-Time Price · USD
25.59
+0.15 (0.60%)
Dec 5, 2025, 4:00 PM EST - Market closed
PEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.64 | 25.64 | 25.59 | 25.59 | 25.59 | 0.61% | 680 |
| Dec 4, 2025 | 25.38 | 25.45 | 25.38 | 25.44 | 25.44 | 0.60% | 2,842 |
| Dec 3, 2025 | 25.12 | 25.29 | 25.12 | 25.29 | 25.29 | 1.14% | 1,402 |
| Dec 2, 2025 | 25.04 | 25.07 | 24.87 | 25.00 | 25.00 | -0.19% | 7,540 |
| Dec 1, 2025 | 25.15 | 25.15 | 25.05 | 25.05 | 25.05 | -1.08% | 2,162 |
| Nov 28, 2025 | 25.34 | 25.34 | 25.25 | 25.32 | 25.32 | 0.67% | 682 |
| Nov 26, 2025 | 25.03 | 25.21 | 25.03 | 25.15 | 25.15 | 0.79% | 2,819 |
| Nov 25, 2025 | 24.76 | 24.96 | 24.76 | 24.96 | 24.96 | 0.85% | 2,167 |
| Nov 24, 2025 | 24.60 | 24.75 | 24.60 | 24.75 | 24.75 | 0.72% | 1,838 |
| Nov 21, 2025 | 24.27 | 24.65 | 24.24 | 24.57 | 24.57 | 1.68% | 3,818 |
| Nov 20, 2025 | 24.50 | 24.55 | 24.16 | 24.16 | 24.16 | -0.77% | 1,887 |
| Nov 19, 2025 | 24.47 | 24.57 | 24.32 | 24.35 | 24.35 | -0.33% | 4,666 |
| Nov 18, 2025 | 24.39 | 24.44 | 24.39 | 24.43 | 24.43 | -0.51% | 6,418 |
| Nov 17, 2025 | 24.92 | 24.92 | 24.55 | 24.56 | 24.56 | -1.48% | 5,771 |
| Nov 14, 2025 | 24.80 | 24.95 | 24.76 | 24.93 | 24.93 | -0.42% | 19,053 |
| Nov 13, 2025 | 25.45 | 25.45 | 24.96 | 25.03 | 25.03 | -2.12% | 3,219 |
| Nov 12, 2025 | 25.56 | 25.62 | 25.56 | 25.57 | 25.57 | -0.23% | 2,118 |
| Nov 11, 2025 | 25.86 | 25.86 | 25.55 | 25.63 | 25.63 | 0.31% | 4,055 |
| Nov 10, 2025 | 25.53 | 25.59 | 25.44 | 25.55 | 25.55 | 0.35% | 7,022 |
| Nov 7, 2025 | 25.46 | 25.46 | 25.21 | 25.46 | 25.46 | 0.25% | 5,900 |
| Nov 6, 2025 | 25.63 | 25.63 | 25.39 | 25.40 | 25.40 | -0.93% | 2,677 |
| Nov 5, 2025 | 25.55 | 25.65 | 25.53 | 25.64 | 25.64 | 0.04% | 3,728 |
| Nov 4, 2025 | 25.59 | 25.69 | 25.59 | 25.63 | 25.63 | -1.23% | 6,481 |
| Nov 3, 2025 | 25.90 | 25.94 | 25.90 | 25.94 | 25.94 | -0.20% | 946 |
| Oct 31, 2025 | 26.00 | 26.00 | 25.89 | 26.00 | 26.00 | -0.04% | 5,035 |
| Oct 30, 2025 | 26.02 | 26.23 | 26.00 | 26.01 | 26.01 | -0.54% | 7,682 |
| Oct 29, 2025 | 26.43 | 26.43 | 26.15 | 26.15 | 26.15 | -1.13% | 5,285 |
| Oct 28, 2025 | 26.33 | 26.55 | 26.33 | 26.44 | 26.44 | -0.25% | 6,334 |
| Oct 27, 2025 | 26.11 | 26.51 | 26.11 | 26.51 | 26.51 | 0.94% | 2,805 |
| Oct 24, 2025 | 26.25 | 26.28 | 26.23 | 26.26 | 26.26 | 0.81% | 3,084 |
| Oct 23, 2025 | 26.09 | 26.09 | 25.92 | 26.05 | 26.05 | 0.47% | 2,703 |
| Oct 22, 2025 | 25.95 | 26.00 | 25.89 | 25.93 | 25.93 | -0.22% | 2,129 |
| Oct 21, 2025 | 25.83 | 26.01 | 25.83 | 25.99 | 25.99 | 0.55% | 1,147 |
| Oct 20, 2025 | 25.87 | 25.88 | 25.82 | 25.85 | 25.85 | 0.35% | 2,435 |
| Oct 17, 2025 | 25.50 | 25.78 | 25.50 | 25.76 | 25.76 | 0.14% | 1,996 |
| Oct 16, 2025 | 26.00 | 26.00 | 25.70 | 25.72 | 25.72 | -0.92% | 2,237 |
| Oct 15, 2025 | 26.12 | 26.12 | 25.85 | 25.96 | 25.96 | - | 1,809 |
| Oct 14, 2025 | 25.74 | 25.96 | 25.74 | 25.96 | 25.96 | 0.96% | 1,469 |
| Oct 13, 2025 | 25.59 | 25.71 | 25.49 | 25.71 | 25.71 | 1.50% | 3,839 |
| Oct 10, 2025 | 25.64 | 25.64 | 25.27 | 25.34 | 25.33 | -1.12% | 12,936 |
| Oct 9, 2025 | 26.01 | 26.01 | 25.60 | 25.62 | 25.62 | -1.67% | 17,004 |
| Oct 8, 2025 | 26.05 | 26.10 | 26.05 | 26.06 | 26.06 | -0.18% | 2,250 |
| Oct 7, 2025 | 26.12 | 26.12 | 26.09 | 26.10 | 26.10 | -1.08% | 1,415 |
| Oct 6, 2025 | 26.50 | 26.50 | 26.39 | 26.39 | 26.39 | -0.99% | 3,202 |
| Oct 3, 2025 | 26.85 | 26.85 | 26.64 | 26.65 | 26.65 | 0.35% | 4,331 |
| Oct 2, 2025 | 26.29 | 26.57 | 26.29 | 26.56 | 26.56 | 1.70% | 4,856 |
| Oct 1, 2025 | 26.11 | 26.38 | 26.06 | 26.12 | 26.12 | -0.85% | 35,186 |
| Sep 30, 2025 | 26.53 | 26.56 | 26.30 | 26.34 | 26.34 | 0.22% | 10,519 |
| Sep 29, 2025 | 26.32 | 26.32 | 26.22 | 26.28 | 26.28 | 0.25% | 4,474 |
| Sep 26, 2025 | 26.28 | 26.28 | 26.17 | 26.22 | 26.22 | 0.41% | 1,404 |
| Sep 25, 2025 | 26.02 | 26.11 | 26.02 | 26.11 | 26.11 | 0.17% | 3,709 |
| Sep 24, 2025 | 26.40 | 26.40 | 26.07 | 26.07 | 26.07 | -4.61% | 10,227 |
| Sep 23, 2025 | 27.55 | 27.55 | 27.33 | 27.33 | 26.40 | -0.12% | 2,711 |
| Sep 22, 2025 | 27.52 | 27.55 | 27.36 | 27.36 | 26.44 | -0.73% | 5,442 |
| Sep 19, 2025 | 27.66 | 27.67 | 27.44 | 27.56 | 26.63 | -0.45% | 5,716 |
| Sep 18, 2025 | 27.60 | 27.75 | 27.60 | 27.69 | 26.75 | 0.53% | 2,984 |
| Sep 17, 2025 | 27.68 | 27.80 | 27.47 | 27.54 | 26.61 | 0.12% | 9,024 |
| Sep 16, 2025 | 27.56 | 27.56 | 27.51 | 27.51 | 26.58 | -0.26% | 4,761 |
| Sep 15, 2025 | 28.12 | 28.12 | 27.58 | 27.58 | 26.65 | -1.12% | 4,576 |
| Sep 12, 2025 | 27.92 | 27.95 | 27.85 | 27.89 | 26.95 | -0.19% | 2,247 |
| Sep 11, 2025 | 27.94 | 28.02 | 27.94 | 27.95 | 27.00 | 0.54% | 3,443 |
| Sep 10, 2025 | 28.00 | 28.00 | 27.79 | 27.79 | 26.86 | -0.52% | 2,675 |
| Sep 9, 2025 | 27.91 | 28.00 | 27.89 | 27.94 | 27.00 | -0.20% | 4,420 |
| Sep 8, 2025 | 27.87 | 28.00 | 27.85 | 28.00 | 27.05 | 0.30% | 1,861 |
| Sep 5, 2025 | 27.90 | 28.02 | 27.82 | 27.91 | 26.97 | 0.23% | 3,481 |
| Sep 4, 2025 | 27.70 | 27.85 | 27.70 | 27.85 | 26.91 | 0.60% | 2,108 |
| Sep 3, 2025 | 27.70 | 27.70 | 27.60 | 27.68 | 26.74 | -0.09% | 1,579 |
| Sep 2, 2025 | 27.85 | 27.85 | 27.64 | 27.70 | 26.77 | -1.44% | 4,383 |
| Aug 29, 2025 | 28.06 | 28.11 | 28.05 | 28.11 | 27.16 | 0.39% | 898 |
| Aug 28, 2025 | 28.14 | 28.14 | 27.98 | 28.00 | 27.06 | 0.23% | 2,138 |
| Aug 27, 2025 | 27.88 | 27.94 | 27.83 | 27.94 | 26.99 | 0.23% | 10,932 |
| Aug 26, 2025 | 27.84 | 27.89 | 27.79 | 27.87 | 26.93 | 0.15% | 1,635 |
| Aug 25, 2025 | 27.91 | 27.91 | 27.83 | 27.83 | 26.89 | -1.06% | 698 |
| Aug 22, 2025 | 27.86 | 28.22 | 27.86 | 28.13 | 27.18 | 1.31% | 3,070 |
| Aug 21, 2025 | 27.74 | 27.76 | 27.74 | 27.76 | 26.82 | -0.20% | 1,701 |
| Aug 20, 2025 | 27.83 | 27.83 | 27.82 | 27.82 | 26.88 | -0.10% | 704 |
| Aug 19, 2025 | 27.63 | 27.92 | 27.63 | 27.85 | 26.91 | -0.12% | 2,797 |
| Aug 18, 2025 | 27.79 | 27.88 | 27.79 | 27.88 | 26.94 | 0.15% | 3,566 |
| Aug 15, 2025 | 27.94 | 27.94 | 27.84 | 27.84 | 26.90 | -0.72% | 2,846 |
| Aug 14, 2025 | 28.10 | 28.10 | 28.02 | 28.04 | 27.09 | -0.28% | 4,995 |
| Aug 13, 2025 | 28.07 | 28.12 | 28.05 | 28.12 | 27.17 | 0.60% | 5,282 |
| Aug 12, 2025 | 27.98 | 27.98 | 27.91 | 27.95 | 27.01 | 0.55% | 3,717 |
| Aug 11, 2025 | 27.92 | 27.93 | 27.77 | 27.80 | 26.86 | -0.29% | 7,619 |
| Aug 8, 2025 | 27.74 | 27.88 | 27.74 | 27.88 | 26.94 | 0.56% | 2,618 |
| Aug 7, 2025 | 27.68 | 27.79 | 27.68 | 27.72 | 26.79 | -0.70% | 4,917 |
| Aug 6, 2025 | 27.95 | 27.95 | 27.89 | 27.92 | 26.98 | 0.67% | 4,989 |
| Aug 5, 2025 | 27.67 | 27.74 | 27.67 | 27.74 | 26.80 | 0.08% | 1,157 |
| Aug 4, 2025 | 27.55 | 27.79 | 27.55 | 27.71 | 26.78 | -0.03% | 2,338 |
| Aug 1, 2025 | 27.65 | 27.79 | 27.57 | 27.72 | 26.78 | -0.82% | 2,698 |
| Jul 31, 2025 | 27.70 | 28.07 | 27.70 | 27.95 | 27.01 | -0.41% | 19,034 |
| Jul 30, 2025 | 28.32 | 28.32 | 28.07 | 28.07 | 27.12 | -1.03% | 1,370 |
| Jul 29, 2025 | 28.29 | 28.43 | 28.21 | 28.36 | 27.40 | -0.37% | 2,243 |
| Jul 28, 2025 | 28.74 | 28.76 | 28.42 | 28.46 | 27.50 | -1.81% | 4,296 |
| Jul 25, 2025 | 28.92 | 29.03 | 28.92 | 28.99 | 28.01 | -0.21% | 1,082 |
| Jul 24, 2025 | 29.17 | 29.20 | 29.05 | 29.05 | 28.07 | -1.47% | 2,803 |
| Jul 23, 2025 | 29.22 | 29.48 | 29.22 | 29.48 | 28.49 | 1.42% | 1,278 |
| Jul 22, 2025 | 28.81 | 29.08 | 28.81 | 29.07 | 28.09 | 0.33% | 5,559 |
| Jul 21, 2025 | 28.99 | 29.12 | 28.97 | 28.97 | 27.99 | -0.31% | 2,985 |
| Jul 18, 2025 | 29.26 | 29.26 | 29.06 | 29.06 | 28.08 | -0.09% | 2,826 |
| Jul 17, 2025 | 28.95 | 29.09 | 28.95 | 29.09 | 28.11 | 0.73% | 1,425 |