ProShares UltraShort Real Estate (SRS)
NYSEARCA: SRS · Real-Time Price · USD
43.08
+0.82 (1.94%)
At close: Mar 5, 2026, 4:00 PM EST
43.22
+0.14 (0.32%)
Pre-market: Mar 6, 2026, 8:28 AM EST
SRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 43.28 | 43.63 | 43.04 | 43.08 | 43.08 | 1.94% | 14,135 |
| Mar 4, 2026 | 42.41 | 43.13 | 42.20 | 42.26 | 42.26 | -0.24% | 18,792 |
| Mar 3, 2026 | 43.13 | 43.82 | 42.13 | 42.36 | 42.36 | 1.07% | 21,486 |
| Mar 2, 2026 | 42.39 | 42.46 | 41.69 | 41.91 | 41.91 | -0.40% | 19,965 |
| Feb 27, 2026 | 42.96 | 42.96 | 41.73 | 42.08 | 42.08 | -0.94% | 16,066 |
| Feb 26, 2026 | 42.83 | 42.83 | 42.31 | 42.48 | 42.48 | -0.86% | 9,888 |
| Feb 25, 2026 | 42.52 | 42.99 | 42.16 | 42.85 | 42.85 | 1.43% | 10,281 |
| Feb 24, 2026 | 42.73 | 42.77 | 42.18 | 42.25 | 42.25 | -0.50% | 11,751 |
| Feb 23, 2026 | 42.33 | 42.77 | 41.92 | 42.46 | 42.46 | -0.23% | 19,237 |
| Feb 20, 2026 | 43.27 | 43.27 | 42.56 | 42.56 | 42.56 | -1.60% | 8,139 |
| Feb 19, 2026 | 43.06 | 43.55 | 42.88 | 43.25 | 43.25 | 0.68% | 7,479 |
| Feb 18, 2026 | 41.77 | 43.01 | 41.77 | 42.96 | 42.96 | 2.69% | 20,863 |
| Feb 17, 2026 | 42.27 | 42.75 | 41.79 | 41.84 | 41.84 | -1.86% | 8,207 |
| Feb 13, 2026 | 43.65 | 43.87 | 42.38 | 42.63 | 42.63 | -2.78% | 17,179 |
| Feb 12, 2026 | 43.03 | 43.88 | 42.18 | 43.85 | 43.85 | -0.23% | 23,995 |
| Feb 11, 2026 | 43.86 | 44.17 | 43.54 | 43.95 | 43.95 | 0.09% | 8,106 |
| Feb 10, 2026 | 45.05 | 45.05 | 43.70 | 43.91 | 43.91 | -2.79% | 8,956 |
| Feb 9, 2026 | 45.70 | 46.23 | 45.17 | 45.17 | 45.17 | -1.31% | 7,874 |
| Feb 6, 2026 | 46.43 | 46.90 | 45.63 | 45.77 | 45.77 | -3.52% | 14,291 |
| Feb 5, 2026 | 47.55 | 47.79 | 46.87 | 47.44 | 47.44 | 1.30% | 8,137 |
| Feb 4, 2026 | 47.71 | 48.13 | 46.47 | 46.83 | 46.83 | -3.22% | 8,577 |
| Feb 3, 2026 | 48.35 | 48.98 | 47.87 | 48.39 | 48.39 | 0.77% | 17,951 |
| Feb 2, 2026 | 47.47 | 48.07 | 46.75 | 48.02 | 48.02 | 2.21% | 10,337 |
| Jan 30, 2026 | 47.49 | 48.12 | 46.98 | 46.98 | 46.98 | -0.25% | 13,558 |
| Jan 29, 2026 | 48.05 | 48.09 | 46.97 | 47.10 | 47.10 | -2.48% | 14,957 |
| Jan 28, 2026 | 47.33 | 48.44 | 47.33 | 48.30 | 48.30 | 2.03% | 8,165 |
| Jan 27, 2026 | 47.29 | 47.58 | 47.18 | 47.34 | 47.34 | -0.02% | 15,324 |
| Jan 26, 2026 | 46.96 | 47.45 | 46.89 | 47.35 | 47.35 | 0.01% | 19,596 |
| Jan 23, 2026 | 47.69 | 48.00 | 47.19 | 47.35 | 47.35 | -0.45% | 12,420 |
| Jan 22, 2026 | 46.41 | 47.59 | 46.37 | 47.56 | 47.56 | 2.04% | 19,402 |
| Jan 21, 2026 | 46.30 | 47.32 | 46.21 | 46.61 | 46.61 | -0.70% | 15,634 |
| Jan 20, 2026 | 45.67 | 46.99 | 45.67 | 46.94 | 46.94 | 3.94% | 24,000 |
| Jan 16, 2026 | 46.36 | 46.43 | 44.93 | 45.16 | 45.16 | -2.46% | 33,696 |
| Jan 15, 2026 | 46.26 | 46.80 | 46.06 | 46.30 | 46.30 | -1.49% | 16,338 |
| Jan 14, 2026 | 47.72 | 47.93 | 46.99 | 47.00 | 47.00 | -2.14% | 15,915 |
| Jan 13, 2026 | 48.92 | 49.66 | 47.97 | 48.03 | 48.03 | -1.54% | 12,823 |
| Jan 12, 2026 | 48.98 | 49.14 | 48.48 | 48.78 | 48.78 | -0.52% | 26,771 |
| Jan 9, 2026 | 49.23 | 49.23 | 48.44 | 49.04 | 49.04 | -0.21% | 5,787 |
| Jan 8, 2026 | 50.12 | 50.12 | 48.82 | 49.14 | 49.14 | -1.52% | 6,785 |
| Jan 7, 2026 | 48.00 | 49.94 | 48.00 | 49.90 | 49.90 | 2.76% | 18,878 |
| Jan 6, 2026 | 49.19 | 49.21 | 48.27 | 48.56 | 48.56 | -1.24% | 8,164 |
| Jan 5, 2026 | 49.61 | 49.97 | 48.85 | 49.17 | 49.17 | -0.32% | 9,728 |
| Jan 2, 2026 | 49.75 | 49.90 | 49.03 | 49.33 | 49.33 | -0.02% | 14,836 |
| Dec 31, 2025 | 48.82 | 49.36 | 48.82 | 49.34 | 49.34 | 1.84% | 12,169 |
| Dec 30, 2025 | 48.75 | 48.75 | 48.43 | 48.45 | 48.45 | -0.31% | 6,991 |
| Dec 29, 2025 | 48.65 | 48.85 | 48.39 | 48.60 | 48.60 | -0.59% | 8,677 |
| Dec 26, 2025 | 49.01 | 49.35 | 48.88 | 48.89 | 48.89 | -0.31% | 4,367 |
| Dec 24, 2025 | 49.28 | 49.28 | 48.90 | 49.04 | 49.04 | -2.14% | 2,878 |
| Dec 23, 2025 | 50.38 | 50.55 | 50.09 | 50.11 | 49.68 | 0.12% | 3,960 |
| Dec 22, 2025 | 50.71 | 50.80 | 50.05 | 50.05 | 49.62 | -1.40% | 10,220 |
| Dec 19, 2025 | 50.60 | 50.76 | 50.12 | 50.76 | 50.32 | 0.91% | 4,817 |
| Dec 18, 2025 | 49.11 | 50.43 | 49.11 | 50.30 | 49.87 | 1.15% | 11,538 |
| Dec 17, 2025 | 49.84 | 50.01 | 49.52 | 49.73 | 49.30 | -0.81% | 2,925 |
| Dec 16, 2025 | 49.06 | 50.15 | 49.06 | 50.13 | 49.70 | 1.77% | 9,845 |
| Dec 15, 2025 | 49.09 | 49.90 | 48.98 | 49.26 | 48.83 | -0.85% | 9,493 |
| Dec 12, 2025 | 48.85 | 49.85 | 48.83 | 49.68 | 49.25 | 0.30% | 4,397 |
| Dec 11, 2025 | 49.64 | 49.85 | 49.21 | 49.53 | 49.10 | -0.98% | 6,881 |
| Dec 10, 2025 | 49.72 | 50.12 | 49.45 | 50.02 | 49.59 | -0.36% | 6,115 |
| Dec 9, 2025 | 49.49 | 50.22 | 49.49 | 50.20 | 49.77 | 1.13% | 4,699 |
| Dec 8, 2025 | 49.37 | 49.64 | 49.21 | 49.64 | 49.21 | 1.35% | 5,030 |
| Dec 5, 2025 | 49.16 | 49.16 | 48.56 | 48.98 | 48.56 | 0.09% | 3,752 |
| Dec 4, 2025 | 48.59 | 48.97 | 48.41 | 48.94 | 48.51 | 0.51% | 3,612 |
| Dec 3, 2025 | 48.92 | 49.17 | 48.51 | 48.69 | 48.27 | -0.33% | 5,213 |
| Dec 2, 2025 | 48.85 | 49.22 | 48.68 | 48.85 | 48.43 | 0.37% | 4,029 |
| Dec 1, 2025 | 48.15 | 48.69 | 48.12 | 48.67 | 48.25 | 2.94% | 5,232 |
| Nov 28, 2025 | 47.80 | 47.83 | 47.10 | 47.28 | 46.87 | -0.95% | 3,353 |
| Nov 26, 2025 | 48.07 | 48.07 | 47.28 | 47.73 | 47.32 | -0.80% | 6,893 |
| Nov 25, 2025 | 48.61 | 48.85 | 47.78 | 48.11 | 47.70 | -1.66% | 8,050 |
| Nov 24, 2025 | 49.11 | 49.54 | 48.85 | 48.92 | 48.50 | -0.28% | 5,259 |
| Nov 21, 2025 | 50.24 | 50.24 | 48.68 | 49.06 | 48.64 | -2.47% | 10,910 |
| Nov 20, 2025 | 50.11 | 50.32 | 48.87 | 50.30 | 49.87 | 0.72% | 5,986 |
| Nov 19, 2025 | 49.37 | 50.13 | 49.37 | 49.94 | 49.51 | 1.46% | 6,136 |
| Nov 18, 2025 | 49.44 | 49.66 | 49.05 | 49.22 | 48.80 | -0.63% | 3,840 |
| Nov 17, 2025 | 48.97 | 49.83 | 48.75 | 49.53 | 49.10 | 1.27% | 6,266 |
| Nov 14, 2025 | 49.08 | 49.39 | 48.77 | 48.91 | 48.49 | -0.37% | 9,117 |
| Nov 13, 2025 | 48.17 | 49.23 | 48.14 | 49.09 | 48.67 | 2.63% | 20,683 |
| Nov 12, 2025 | 47.36 | 47.86 | 47.33 | 47.83 | 47.42 | 1.61% | 6,490 |
| Nov 11, 2025 | 47.72 | 47.72 | 47.06 | 47.07 | 46.67 | -2.32% | 3,011 |
| Nov 10, 2025 | 48.10 | 48.84 | 47.82 | 48.19 | 47.77 | 0.23% | 14,162 |
| Nov 7, 2025 | 49.26 | 49.26 | 48.08 | 48.08 | 47.66 | -2.58% | 7,461 |
| Nov 6, 2025 | 48.77 | 49.36 | 48.72 | 49.35 | 48.92 | 0.94% | 11,154 |
| Nov 5, 2025 | 48.54 | 49.29 | 48.54 | 48.89 | 48.47 | 0.18% | 9,866 |
| Nov 4, 2025 | 48.96 | 49.27 | 48.68 | 48.80 | 48.38 | -0.63% | 7,691 |
| Nov 3, 2025 | 49.46 | 50.28 | 49.07 | 49.11 | 48.69 | 0.45% | 13,578 |
| Oct 31, 2025 | 49.56 | 49.56 | 48.55 | 48.89 | 48.47 | 0.08% | 5,564 |
| Oct 30, 2025 | 49.83 | 49.83 | 48.37 | 48.85 | 48.43 | -1.15% | 74,555 |
| Oct 29, 2025 | 47.43 | 49.67 | 47.43 | 49.42 | 48.99 | 5.55% | 31,904 |
| Oct 28, 2025 | 45.25 | 46.83 | 45.25 | 46.82 | 46.42 | 4.35% | 19,507 |
| Oct 27, 2025 | 45.17 | 45.42 | 44.80 | 44.87 | 44.48 | -0.38% | 21,673 |
| Oct 24, 2025 | 44.95 | 45.04 | 44.55 | 45.04 | 44.65 | -0.57% | 26,850 |
| Oct 23, 2025 | 45.00 | 46.03 | 44.85 | 45.30 | 44.91 | 0.08% | 15,727 |
| Oct 22, 2025 | 45.55 | 45.62 | 45.10 | 45.27 | 44.87 | -0.76% | 18,327 |
| Oct 21, 2025 | 45.33 | 45.81 | 45.17 | 45.61 | 45.22 | 0.66% | 31,151 |
| Oct 20, 2025 | 45.95 | 46.03 | 45.31 | 45.31 | 44.92 | -2.03% | 50,566 |
| Oct 17, 2025 | 46.82 | 47.12 | 46.14 | 46.25 | 45.85 | -1.24% | 46,406 |
| Oct 16, 2025 | 46.30 | 46.83 | 46.05 | 46.83 | 46.43 | 0.79% | 18,834 |
| Oct 15, 2025 | 47.21 | 47.24 | 46.22 | 46.46 | 46.06 | -2.96% | 31,798 |
| Oct 14, 2025 | 48.83 | 48.92 | 47.81 | 47.88 | 47.47 | -1.95% | 22,890 |
| Oct 13, 2025 | 49.36 | 49.45 | 48.75 | 48.83 | 48.41 | -1.01% | 26,058 |
| Oct 10, 2025 | 48.06 | 49.41 | 47.97 | 49.33 | 48.90 | 2.26% | 29,486 |