ProShares UltraShort Real Estate (SRS)
NYSEARCA: SRS · Real-Time Price · USD
48.98
+0.04 (0.09%)
At close: Dec 5, 2025, 4:00 PM EST
48.98
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
SRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.16 | 49.16 | 48.56 | 48.98 | 48.98 | 0.09% | 3,752 |
| Dec 4, 2025 | 48.59 | 48.97 | 48.41 | 48.94 | 48.94 | 0.51% | 3,612 |
| Dec 3, 2025 | 48.92 | 49.17 | 48.51 | 48.69 | 48.69 | -0.33% | 5,213 |
| Dec 2, 2025 | 48.85 | 49.22 | 48.68 | 48.85 | 48.85 | 0.37% | 4,029 |
| Dec 1, 2025 | 48.15 | 48.69 | 48.12 | 48.67 | 48.67 | 2.94% | 5,232 |
| Nov 28, 2025 | 47.80 | 47.83 | 47.10 | 47.28 | 47.28 | -0.95% | 3,353 |
| Nov 26, 2025 | 48.07 | 48.07 | 47.28 | 47.73 | 47.73 | -0.80% | 6,893 |
| Nov 25, 2025 | 48.61 | 48.85 | 47.78 | 48.11 | 48.11 | -1.66% | 8,050 |
| Nov 24, 2025 | 49.11 | 49.54 | 48.85 | 48.92 | 48.92 | -0.28% | 5,259 |
| Nov 21, 2025 | 50.24 | 50.24 | 48.68 | 49.06 | 49.06 | -2.47% | 10,910 |
| Nov 20, 2025 | 50.11 | 50.32 | 48.87 | 50.30 | 50.30 | 0.72% | 5,986 |
| Nov 19, 2025 | 49.37 | 50.13 | 49.37 | 49.94 | 49.94 | 1.46% | 6,136 |
| Nov 18, 2025 | 49.44 | 49.66 | 49.05 | 49.22 | 49.22 | -0.63% | 3,840 |
| Nov 17, 2025 | 48.97 | 49.83 | 48.75 | 49.53 | 49.53 | 1.27% | 6,266 |
| Nov 14, 2025 | 49.08 | 49.39 | 48.77 | 48.91 | 48.91 | -0.37% | 9,117 |
| Nov 13, 2025 | 48.17 | 49.23 | 48.14 | 49.09 | 49.09 | 2.63% | 20,683 |
| Nov 12, 2025 | 47.36 | 47.86 | 47.33 | 47.83 | 47.83 | 1.61% | 6,490 |
| Nov 11, 2025 | 47.72 | 47.72 | 47.06 | 47.07 | 47.07 | -2.32% | 3,011 |
| Nov 10, 2025 | 48.10 | 48.84 | 47.82 | 48.19 | 48.19 | 0.23% | 14,162 |
| Nov 7, 2025 | 49.26 | 49.26 | 48.08 | 48.08 | 48.08 | -2.58% | 7,461 |
| Nov 6, 2025 | 48.77 | 49.36 | 48.72 | 49.35 | 49.35 | 0.94% | 11,154 |
| Nov 5, 2025 | 48.54 | 49.29 | 48.54 | 48.89 | 48.89 | 0.18% | 9,866 |
| Nov 4, 2025 | 48.96 | 49.27 | 48.68 | 48.80 | 48.80 | -0.63% | 7,691 |
| Nov 3, 2025 | 49.46 | 50.28 | 49.07 | 49.11 | 49.11 | 0.45% | 13,578 |
| Oct 31, 2025 | 49.56 | 49.56 | 48.55 | 48.89 | 48.89 | 0.08% | 5,564 |
| Oct 30, 2025 | 49.83 | 49.83 | 48.37 | 48.85 | 48.85 | -1.15% | 74,555 |
| Oct 29, 2025 | 47.43 | 49.67 | 47.43 | 49.42 | 49.42 | 5.55% | 31,904 |
| Oct 28, 2025 | 45.25 | 46.83 | 45.25 | 46.82 | 46.82 | 4.35% | 19,507 |
| Oct 27, 2025 | 45.17 | 45.42 | 44.80 | 44.87 | 44.87 | -0.38% | 21,673 |
| Oct 24, 2025 | 44.95 | 45.04 | 44.55 | 45.04 | 45.04 | -0.57% | 26,850 |
| Oct 23, 2025 | 45.00 | 46.03 | 44.85 | 45.30 | 45.30 | 0.08% | 15,727 |
| Oct 22, 2025 | 45.55 | 45.62 | 45.10 | 45.27 | 45.26 | -0.76% | 18,327 |
| Oct 21, 2025 | 45.33 | 45.81 | 45.17 | 45.61 | 45.61 | 0.66% | 31,151 |
| Oct 20, 2025 | 45.95 | 46.03 | 45.31 | 45.31 | 45.31 | -2.03% | 50,566 |
| Oct 17, 2025 | 46.82 | 47.12 | 46.14 | 46.25 | 46.25 | -1.24% | 46,406 |
| Oct 16, 2025 | 46.30 | 46.83 | 46.05 | 46.83 | 46.83 | 0.79% | 18,834 |
| Oct 15, 2025 | 47.21 | 47.24 | 46.22 | 46.46 | 46.46 | -2.96% | 31,798 |
| Oct 14, 2025 | 48.83 | 48.92 | 47.81 | 47.88 | 47.88 | -1.95% | 22,890 |
| Oct 13, 2025 | 49.36 | 49.45 | 48.75 | 48.83 | 48.83 | -1.01% | 26,058 |
| Oct 10, 2025 | 48.06 | 49.41 | 47.97 | 49.33 | 49.33 | 2.26% | 29,486 |
| Oct 9, 2025 | 47.61 | 48.44 | 47.61 | 48.23 | 48.23 | 0.97% | 15,773 |
| Oct 8, 2025 | 47.88 | 47.98 | 47.43 | 47.77 | 47.77 | 1.04% | 8,596 |
| Oct 7, 2025 | 47.26 | 47.70 | 47.01 | 47.28 | 47.28 | 0.57% | 14,030 |
| Oct 6, 2025 | 45.99 | 47.01 | 45.99 | 47.01 | 47.01 | 2.17% | 9,388 |
| Oct 3, 2025 | 45.58 | 46.01 | 45.54 | 46.01 | 46.01 | -0.82% | 3,776 |
| Oct 2, 2025 | 46.26 | 46.84 | 46.18 | 46.39 | 46.39 | 1.09% | 10,684 |
| Oct 1, 2025 | 45.81 | 46.09 | 45.50 | 45.89 | 45.89 | 0.09% | 11,140 |
| Sep 30, 2025 | 46.08 | 46.57 | 45.85 | 45.85 | 45.85 | -0.88% | 24,682 |
| Sep 29, 2025 | 46.29 | 46.64 | 46.11 | 46.26 | 46.26 | -0.25% | 8,352 |
| Sep 26, 2025 | 47.07 | 47.07 | 46.31 | 46.37 | 46.37 | -1.87% | 12,870 |
| Sep 25, 2025 | 46.86 | 47.26 | 46.61 | 47.26 | 47.26 | 0.48% | 11,752 |
| Sep 24, 2025 | 46.75 | 47.03 | 46.45 | 47.03 | 47.03 | 1.07% | 7,439 |
| Sep 23, 2025 | 47.02 | 47.02 | 46.53 | 46.53 | 46.11 | -1.32% | 6,778 |
| Sep 22, 2025 | 47.38 | 47.96 | 47.13 | 47.15 | 46.72 | -0.67% | 7,641 |
| Sep 19, 2025 | 46.87 | 47.51 | 46.87 | 47.47 | 47.04 | 0.91% | 9,032 |
| Sep 18, 2025 | 47.13 | 47.27 | 46.62 | 47.04 | 46.61 | -0.13% | 7,948 |
| Sep 17, 2025 | 46.81 | 47.10 | 45.72 | 47.10 | 46.67 | 0.13% | 8,318 |
| Sep 16, 2025 | 46.31 | 47.09 | 46.31 | 47.04 | 46.61 | 1.25% | 8,932 |
| Sep 15, 2025 | 46.06 | 46.49 | 45.90 | 46.46 | 46.04 | 0.28% | 15,537 |
| Sep 12, 2025 | 46.01 | 46.33 | 45.92 | 46.33 | 45.91 | 0.96% | 6,222 |
| Sep 11, 2025 | 47.13 | 47.13 | 45.68 | 45.89 | 45.47 | -3.23% | 16,696 |
| Sep 10, 2025 | 46.95 | 47.42 | 46.75 | 47.42 | 46.99 | 0.21% | 5,454 |
| Sep 9, 2025 | 47.53 | 47.75 | 47.31 | 47.32 | 46.89 | 0.10% | 17,361 |
| Sep 8, 2025 | 47.75 | 48.00 | 47.27 | 47.27 | 46.84 | 1.34% | 14,486 |
| Sep 5, 2025 | 47.15 | 47.15 | 46.16 | 46.65 | 46.22 | -1.86% | 11,843 |
| Sep 4, 2025 | 47.90 | 48.45 | 47.48 | 47.53 | 47.10 | -1.37% | 9,071 |
| Sep 3, 2025 | 48.20 | 48.47 | 47.80 | 48.19 | 47.75 | 0.56% | 10,975 |
| Sep 2, 2025 | 47.32 | 48.16 | 47.05 | 47.92 | 47.49 | 3.48% | 9,090 |
| Aug 29, 2025 | 46.95 | 46.95 | 46.29 | 46.31 | 45.89 | -1.00% | 6,321 |
| Aug 28, 2025 | 46.86 | 47.21 | 46.78 | 46.78 | 46.36 | 0.55% | 4,337 |
| Aug 27, 2025 | 46.50 | 46.67 | 46.24 | 46.53 | 46.10 | -0.80% | 13,501 |
| Aug 26, 2025 | 46.94 | 47.16 | 46.67 | 46.90 | 46.47 | 0.64% | 6,132 |
| Aug 25, 2025 | 46.27 | 46.74 | 46.05 | 46.60 | 46.18 | 1.13% | 6,324 |
| Aug 22, 2025 | 47.10 | 47.10 | 45.61 | 46.08 | 45.66 | -3.25% | 19,996 |
| Aug 21, 2025 | 47.71 | 47.95 | 47.24 | 47.63 | 47.20 | 0.83% | 8,628 |
| Aug 20, 2025 | 47.50 | 47.50 | 46.45 | 47.24 | 46.81 | -0.65% | 17,542 |
| Aug 19, 2025 | 48.76 | 48.76 | 47.55 | 47.55 | 47.12 | -3.61% | 11,096 |
| Aug 18, 2025 | 48.31 | 49.33 | 48.29 | 49.33 | 48.88 | 1.98% | 9,594 |
| Aug 15, 2025 | 48.99 | 48.99 | 48.10 | 48.37 | 47.93 | -1.35% | 19,773 |
| Aug 14, 2025 | 48.80 | 49.65 | 48.80 | 49.03 | 48.59 | 1.63% | 23,628 |
| Aug 13, 2025 | 48.61 | 49.11 | 48.22 | 48.24 | 47.81 | -1.49% | 18,759 |
| Aug 12, 2025 | 49.08 | 49.82 | 48.97 | 48.97 | 48.53 | -0.22% | 21,317 |
| Aug 11, 2025 | 48.91 | 49.11 | 48.36 | 49.08 | 48.63 | 1.18% | 14,740 |
| Aug 8, 2025 | 47.95 | 48.61 | 47.72 | 48.51 | 48.07 | 1.83% | 14,161 |
| Aug 7, 2025 | 47.66 | 48.13 | 47.61 | 47.64 | 47.21 | -0.92% | 14,317 |
| Aug 6, 2025 | 47.30 | 48.08 | 47.08 | 48.08 | 47.64 | 1.82% | 14,631 |
| Aug 5, 2025 | 47.53 | 47.74 | 47.14 | 47.22 | 46.79 | -0.64% | 10,848 |
| Aug 4, 2025 | 48.00 | 48.00 | 47.29 | 47.52 | 47.09 | -1.57% | 28,478 |
| Aug 1, 2025 | 47.00 | 48.83 | 46.99 | 48.28 | 47.84 | 0.65% | 41,188 |
| Jul 31, 2025 | 46.89 | 48.13 | 46.83 | 47.97 | 47.53 | 3.29% | 34,234 |
| Jul 30, 2025 | 45.28 | 46.92 | 45.11 | 46.44 | 46.02 | 2.97% | 40,168 |
| Jul 29, 2025 | 46.57 | 46.57 | 45.01 | 45.10 | 44.69 | -3.32% | 29,401 |
| Jul 28, 2025 | 45.29 | 46.67 | 45.29 | 46.65 | 46.23 | 3.39% | 17,408 |
| Jul 25, 2025 | 45.18 | 45.97 | 45.01 | 45.12 | 44.71 | 0.31% | 19,364 |
| Jul 24, 2025 | 45.00 | 45.06 | 44.69 | 44.98 | 44.57 | 0.07% | 16,300 |
| Jul 23, 2025 | 45.22 | 45.22 | 44.74 | 44.95 | 44.54 | -0.29% | 21,917 |
| Jul 22, 2025 | 46.22 | 46.26 | 45.03 | 45.08 | 44.67 | -3.34% | 35,077 |
| Jul 21, 2025 | 46.56 | 46.85 | 46.16 | 46.64 | 46.22 | -0.81% | 36,755 |
| Jul 18, 2025 | 47.06 | 47.46 | 46.79 | 47.02 | 46.59 | -0.68% | 26,129 |
| Jul 17, 2025 | 47.16 | 47.70 | 47.02 | 47.34 | 46.91 | 0.30% | 23,767 |