ProShares Ultra Real Estate (URE)
NYSEARCA: URE · Real-Time Price · USD
65.60
-1.40 (-2.09%)
Mar 6, 2026, 4:00 PM EST - Market closed
URE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.49 | 65.65 | 65.12 | 65.60 | 65.60 | -2.09% | 4,559 |
| Mar 5, 2026 | 66.47 | 67.00 | 66.47 | 67.00 | 67.00 | -2.02% | 1,189 |
| Mar 4, 2026 | 67.77 | 68.42 | 67.10 | 68.38 | 68.38 | 0.43% | 3,541 |
| Mar 3, 2026 | 65.96 | 68.48 | 65.96 | 68.08 | 68.08 | -1.11% | 1,278 |
| Mar 2, 2026 | 68.18 | 69.14 | 67.03 | 68.85 | 68.84 | 0.34% | 1,894 |
| Feb 27, 2026 | 67.89 | 69.10 | 67.89 | 68.62 | 68.62 | 1.13% | 4,626 |
| Feb 26, 2026 | 67.74 | 68.17 | 67.70 | 67.85 | 67.85 | 0.72% | 4,666 |
| Feb 25, 2026 | 67.90 | 67.90 | 67.25 | 67.37 | 67.37 | -1.29% | 3,466 |
| Feb 24, 2026 | 67.57 | 68.29 | 67.57 | 68.25 | 68.25 | 0.51% | 834 |
| Feb 23, 2026 | 67.70 | 68.17 | 67.60 | 67.90 | 67.90 | 0.40% | 4,535 |
| Feb 20, 2026 | 66.75 | 67.63 | 66.75 | 67.63 | 67.63 | 1.43% | 1,342 |
| Feb 19, 2026 | 66.66 | 67.26 | 66.34 | 66.68 | 66.68 | -0.80% | 2,595 |
| Feb 18, 2026 | 68.95 | 68.95 | 66.84 | 67.22 | 67.22 | -2.53% | 5,473 |
| Feb 17, 2026 | 68.50 | 68.97 | 68.45 | 68.97 | 68.96 | 2.06% | 10,114 |
| Feb 13, 2026 | 66.00 | 68.00 | 65.77 | 67.58 | 67.57 | 2.67% | 4,327 |
| Feb 12, 2026 | 67.10 | 67.68 | 65.82 | 65.82 | 65.82 | 0.47% | 4,676 |
| Feb 11, 2026 | 66.12 | 66.22 | 65.42 | 65.51 | 65.51 | -0.11% | 5,210 |
| Feb 10, 2026 | 64.00 | 65.80 | 64.00 | 65.58 | 65.58 | 2.67% | 30,790 |
| Feb 9, 2026 | 62.60 | 63.94 | 62.60 | 63.88 | 63.88 | 1.11% | 12,870 |
| Feb 6, 2026 | 62.24 | 63.21 | 62.24 | 63.18 | 63.18 | 3.53% | 1,264 |
| Feb 5, 2026 | 61.62 | 61.62 | 61.02 | 61.02 | 61.02 | -0.89% | 715 |
| Feb 4, 2026 | 61.76 | 61.96 | 61.58 | 61.58 | 61.58 | 3.00% | 1,270 |
| Feb 3, 2026 | 59.30 | 59.78 | 59.00 | 59.78 | 59.78 | -0.73% | 2,089 |
| Feb 2, 2026 | 61.24 | 61.40 | 60.22 | 60.22 | 60.22 | -2.11% | 1,338 |
| Jan 30, 2026 | 61.23 | 61.52 | 61.23 | 61.52 | 61.52 | 0.35% | 637 |
| Jan 29, 2026 | 60.12 | 61.31 | 60.12 | 61.31 | 61.31 | 2.50% | 1,669 |
| Jan 28, 2026 | 60.82 | 61.15 | 59.81 | 59.81 | 59.81 | -2.23% | 4,977 |
| Jan 27, 2026 | 61.13 | 61.27 | 61.13 | 61.17 | 61.17 | 0.23% | 1,787 |
| Jan 26, 2026 | 61.27 | 61.28 | 61.03 | 61.03 | 61.03 | -0.14% | 4,059 |
| Jan 23, 2026 | 60.49 | 61.26 | 60.21 | 61.12 | 61.12 | 0.42% | 8,760 |
| Jan 22, 2026 | 62.07 | 62.07 | 60.86 | 60.86 | 60.86 | -1.93% | 2,537 |
| Jan 21, 2026 | 62.17 | 62.17 | 61.42 | 62.06 | 62.06 | 0.64% | 978 |
| Jan 20, 2026 | 62.36 | 62.36 | 61.67 | 61.67 | 61.67 | -3.93% | 1,065 |
| Jan 16, 2026 | 62.25 | 64.19 | 62.25 | 64.19 | 64.19 | 2.50% | 2,309 |
| Jan 15, 2026 | 62.49 | 62.86 | 62.49 | 62.62 | 62.62 | 1.60% | 2,801 |
| Jan 14, 2026 | 60.14 | 61.64 | 60.14 | 61.64 | 61.63 | 2.00% | 1,989 |
| Jan 13, 2026 | 59.29 | 60.43 | 58.82 | 60.43 | 60.43 | 1.54% | 3,128 |
| Jan 12, 2026 | 60.00 | 60.00 | 59.22 | 59.51 | 59.51 | 0.47% | 1,022 |
| Jan 9, 2026 | 59.25 | 59.34 | 59.23 | 59.23 | 59.23 | 0.23% | 565 |
| Jan 8, 2026 | 58.63 | 59.09 | 58.63 | 59.09 | 59.09 | 1.49% | 634 |
| Jan 7, 2026 | 59.79 | 59.79 | 58.23 | 58.23 | 58.23 | -2.83% | 2,857 |
| Jan 6, 2026 | 59.18 | 60.01 | 59.18 | 59.92 | 59.92 | 1.37% | 1,396 |
| Jan 5, 2026 | 58.21 | 59.54 | 58.21 | 59.11 | 59.11 | 0.50% | 4,258 |
| Jan 2, 2026 | 58.00 | 59.16 | 58.00 | 58.82 | 58.82 | -0.08% | 9,111 |
| Dec 31, 2025 | 60.08 | 60.08 | 58.87 | 58.87 | 58.87 | -1.92% | 6,242 |
| Dec 30, 2025 | 59.62 | 60.02 | 59.54 | 60.02 | 60.02 | 0.59% | 2,812 |
| Dec 29, 2025 | 59.82 | 59.87 | 59.43 | 59.67 | 59.67 | 0.51% | 5,819 |
| Dec 26, 2025 | 59.01 | 59.37 | 58.84 | 59.37 | 59.37 | 0.21% | 2,142 |
| Dec 24, 2025 | 58.95 | 59.24 | 58.95 | 59.24 | 59.24 | 0.63% | 1,078 |
| Dec 23, 2025 | 58.62 | 58.87 | 58.43 | 58.87 | 58.36 | -0.01% | 1,366 |
| Dec 22, 2025 | 58.68 | 58.88 | 58.66 | 58.88 | 58.37 | 1.20% | 811 |
| Dec 19, 2025 | 58.40 | 58.42 | 58.18 | 58.18 | 57.67 | -0.48% | 2,817 |
| Dec 18, 2025 | 59.54 | 59.54 | 58.46 | 58.46 | 57.95 | -1.45% | 870 |
| Dec 17, 2025 | 59.32 | 59.32 | 59.32 | 59.32 | 58.80 | 0.66% | 82 |
| Dec 16, 2025 | 59.40 | 59.40 | 58.93 | 58.93 | 58.42 | -1.61% | 867 |
| Dec 15, 2025 | 59.74 | 59.90 | 59.37 | 59.90 | 59.37 | 0.86% | 2,004 |
| Dec 12, 2025 | 59.18 | 59.39 | 59.07 | 59.39 | 58.87 | -0.04% | 3,159 |
| Dec 11, 2025 | 58.87 | 59.55 | 58.87 | 59.41 | 58.89 | 0.92% | 2,712 |
| Dec 10, 2025 | 58.66 | 59.62 | 58.66 | 58.87 | 58.35 | 0.33% | 3,435 |
| Dec 9, 2025 | 59.36 | 59.36 | 58.67 | 58.67 | 58.16 | -1.25% | 403 |
| Dec 8, 2025 | 60.50 | 60.50 | 59.41 | 59.41 | 58.89 | -1.21% | 4,038 |
| Dec 5, 2025 | 59.93 | 60.14 | 59.93 | 60.14 | 59.61 | -0.05% | 282 |
| Dec 4, 2025 | 60.10 | 60.81 | 60.10 | 60.17 | 59.65 | -0.44% | 1,410 |
| Dec 3, 2025 | 60.37 | 60.44 | 60.10 | 60.44 | 59.91 | 0.23% | 1,289 |
| Dec 2, 2025 | 60.27 | 60.56 | 60.10 | 60.30 | 59.78 | -0.43% | 1,103 |
| Dec 1, 2025 | 60.94 | 60.94 | 60.56 | 60.56 | 60.04 | -2.90% | 346 |
| Nov 28, 2025 | 61.90 | 62.60 | 61.90 | 62.37 | 61.83 | 0.71% | 6,375 |
| Nov 26, 2025 | 62.30 | 62.32 | 61.93 | 61.93 | 61.39 | 1.09% | 14,305 |
| Nov 25, 2025 | 60.75 | 61.62 | 60.75 | 61.26 | 60.73 | 1.57% | 1,068 |
| Nov 24, 2025 | 60.15 | 60.32 | 60.15 | 60.32 | 59.79 | 0.32% | 613 |
| Nov 21, 2025 | 59.37 | 60.39 | 58.98 | 60.13 | 59.60 | 2.46% | 854 |
| Nov 20, 2025 | 60.35 | 60.35 | 58.68 | 58.68 | 58.17 | -0.78% | 971 |
| Nov 19, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 58.63 | -1.46% | 36 |
| Nov 18, 2025 | 59.62 | 60.28 | 59.31 | 60.02 | 59.50 | 0.81% | 1,572 |
| Nov 17, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | 59.02 | -1.34% | 326 |
| Nov 14, 2025 | 59.94 | 60.35 | 59.94 | 60.35 | 59.82 | 0.25% | 567 |
| Nov 13, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | 59.67 | -2.49% | 367 |
| Nov 12, 2025 | 62.21 | 62.21 | 61.74 | 61.74 | 61.20 | -1.50% | 381 |
| Nov 11, 2025 | 62.27 | 62.68 | 62.27 | 62.68 | 62.13 | 2.13% | 863 |
| Nov 10, 2025 | 60.82 | 61.65 | 60.60 | 61.37 | 60.83 | 0.08% | 16,432 |
| Nov 7, 2025 | 60.68 | 61.32 | 60.28 | 61.32 | 60.78 | 2.48% | 2,107 |
| Nov 6, 2025 | 60.13 | 60.13 | 59.84 | 59.84 | 59.31 | -1.01% | 1,698 |
| Nov 5, 2025 | 60.46 | 60.62 | 60.45 | 60.45 | 59.92 | 0.07% | 557 |
| Nov 4, 2025 | 60.08 | 60.41 | 60.08 | 60.41 | 59.88 | 0.55% | 461 |
| Nov 3, 2025 | 59.50 | 60.07 | 59.50 | 60.07 | 59.55 | -0.67% | 687 |
| Oct 31, 2025 | 59.88 | 60.48 | 59.88 | 60.48 | 59.95 | 0.43% | 691 |
| Oct 30, 2025 | 60.38 | 60.55 | 60.22 | 60.22 | 59.69 | 1.06% | 1,818 |
| Oct 29, 2025 | 61.05 | 61.05 | 59.36 | 59.59 | 59.07 | -5.57% | 5,605 |
| Oct 28, 2025 | 65.60 | 65.60 | 63.10 | 63.10 | 62.55 | -4.24% | 5,772 |
| Oct 27, 2025 | 65.80 | 65.96 | 65.54 | 65.90 | 65.32 | 0.09% | 1,005 |
| Oct 24, 2025 | 65.85 | 66.35 | 65.84 | 65.84 | 65.27 | 0.74% | 9,364 |
| Oct 23, 2025 | 65.44 | 65.60 | 65.36 | 65.36 | 64.79 | -0.09% | 1,231 |
| Oct 22, 2025 | 65.40 | 65.60 | 65.21 | 65.42 | 64.84 | 0.67% | 2,056 |
| Oct 21, 2025 | 65.04 | 65.04 | 64.98 | 64.98 | 64.41 | -0.43% | 300 |
| Oct 20, 2025 | 64.22 | 65.26 | 64.22 | 65.26 | 64.69 | 1.92% | 5,117 |
| Oct 17, 2025 | 63.84 | 64.03 | 63.84 | 64.03 | 63.47 | 1.26% | 651 |
| Oct 16, 2025 | 64.02 | 64.03 | 63.24 | 63.24 | 62.68 | -0.45% | 2,882 |
| Oct 15, 2025 | 63.22 | 63.82 | 62.88 | 63.52 | 62.97 | 2.83% | 2,782 |
| Oct 14, 2025 | 60.90 | 61.85 | 60.90 | 61.77 | 61.23 | 1.94% | 1,074 |
| Oct 13, 2025 | 60.20 | 60.60 | 60.13 | 60.60 | 60.07 | 1.01% | 1,589 |