ProShares Ultra Real Estate (URE)
NYSEARCA: URE · Real-Time Price · USD
68.62
+1.41 (2.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed
URE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.06 | 68.62 | 66.84 | 68.62 | 68.62 | 2.09% | 1,464 |
| Apr 27, 2026 | 67.90 | 67.99 | 67.21 | 67.21 | 67.21 | -1.65% | 2,956 |
| Apr 24, 2026 | 69.15 | 69.15 | 68.34 | 68.34 | 68.34 | -0.71% | 1,791 |
| Apr 23, 2026 | 68.59 | 68.82 | 67.78 | 68.82 | 68.82 | 2.47% | 1,054 |
| Apr 22, 2026 | 68.02 | 68.19 | 66.99 | 67.16 | 67.16 | -1.66% | 1,531 |
| Apr 21, 2026 | 70.47 | 70.47 | 68.30 | 68.30 | 68.30 | -3.64% | 3,093 |
| Apr 20, 2026 | 70.31 | 71.00 | 70.31 | 70.88 | 70.88 | 0.52% | 36,749 |
| Apr 17, 2026 | 70.00 | 70.67 | 70.00 | 70.51 | 70.51 | 3.01% | 5,074 |
| Apr 16, 2026 | 68.06 | 68.50 | 68.06 | 68.45 | 68.45 | 1.79% | 2,478 |
| Apr 15, 2026 | 66.53 | 67.25 | 66.46 | 67.25 | 67.25 | -0.09% | 19,314 |
| Apr 14, 2026 | 66.50 | 67.39 | 66.50 | 67.31 | 67.31 | 2.02% | 4,042 |
| Apr 13, 2026 | 65.08 | 65.98 | 65.08 | 65.98 | 65.98 | 0.94% | 20,241 |
| Apr 10, 2026 | 65.57 | 65.57 | 65.36 | 65.36 | 65.36 | 0.16% | 727 |
| Apr 9, 2026 | 64.83 | 65.33 | 64.80 | 65.26 | 65.26 | 1.49% | 1,445 |
| Apr 8, 2026 | 63.88 | 64.30 | 63.88 | 64.30 | 64.30 | 3.49% | 1,177 |
| Apr 7, 2026 | 62.00 | 62.36 | 62.00 | 62.13 | 62.13 | -0.14% | 430 |
| Apr 6, 2026 | 61.93 | 62.44 | 61.15 | 62.22 | 62.22 | 0.44% | 2,195 |
| Apr 2, 2026 | 59.55 | 61.97 | 59.55 | 61.95 | 61.94 | 3.14% | 3,376 |
| Apr 1, 2026 | 59.95 | 60.10 | 59.95 | 60.06 | 60.06 | 0.74% | 1,143 |
| Mar 31, 2026 | 58.57 | 60.33 | 58.57 | 59.62 | 59.62 | 3.10% | 1,463 |
| Mar 30, 2026 | 58.94 | 59.40 | 57.76 | 57.83 | 57.83 | 0.78% | 13,276 |
| Mar 27, 2026 | 57.75 | 57.82 | 57.38 | 57.38 | 57.38 | -1.19% | 938 |
| Mar 26, 2026 | 58.58 | 58.78 | 57.90 | 58.07 | 58.07 | -0.08% | 1,595 |
| Mar 25, 2026 | 57.79 | 58.42 | 57.79 | 58.12 | 58.12 | -0.27% | 2,023 |
| Mar 24, 2026 | 59.59 | 59.59 | 58.28 | 58.28 | 58.07 | -1.65% | 1,879 |
| Mar 23, 2026 | 59.62 | 60.37 | 59.25 | 59.25 | 59.04 | 1.33% | 3,048 |
| Mar 20, 2026 | 60.00 | 60.00 | 58.35 | 58.47 | 58.26 | -6.40% | 2,523 |
| Mar 19, 2026 | 62.89 | 62.89 | 61.97 | 62.47 | 62.25 | -0.54% | 1,880 |
| Mar 18, 2026 | 64.17 | 64.17 | 62.80 | 62.81 | 62.59 | -3.19% | 1,129 |
| Mar 17, 2026 | 65.09 | 65.79 | 64.88 | 64.88 | 64.65 | 0.56% | 2,076 |
| Mar 16, 2026 | 63.88 | 64.95 | 63.88 | 64.52 | 64.29 | 1.48% | 5,018 |
| Mar 13, 2026 | 64.47 | 64.47 | 63.50 | 63.58 | 63.35 | 0.58% | 2,176 |
| Mar 12, 2026 | 63.42 | 63.63 | 63.21 | 63.21 | 62.99 | -1.19% | 1,724 |
| Mar 11, 2026 | 64.73 | 64.84 | 63.84 | 63.98 | 63.75 | -2.35% | 3,331 |
| Mar 10, 2026 | 65.96 | 65.96 | 65.52 | 65.52 | 65.29 | -0.36% | 3,911 |
| Mar 9, 2026 | 63.96 | 65.75 | 63.17 | 65.75 | 65.52 | 0.24% | 2,013 |
| Mar 6, 2026 | 65.49 | 65.65 | 65.12 | 65.60 | 65.37 | -2.09% | 4,670 |
| Mar 5, 2026 | 66.47 | 67.00 | 66.47 | 67.00 | 66.76 | -2.02% | 1,189 |
| Mar 4, 2026 | 67.77 | 68.42 | 67.10 | 68.38 | 68.14 | 0.43% | 3,541 |
| Mar 3, 2026 | 65.96 | 68.48 | 65.96 | 68.08 | 67.84 | -1.11% | 1,441 |
| Mar 2, 2026 | 68.18 | 69.14 | 67.03 | 68.85 | 68.60 | 0.34% | 1,994 |
| Feb 27, 2026 | 67.89 | 69.10 | 67.89 | 68.62 | 68.37 | 1.13% | 4,626 |
| Feb 26, 2026 | 67.74 | 68.17 | 67.70 | 67.85 | 67.61 | 0.72% | 4,666 |
| Feb 25, 2026 | 67.90 | 67.90 | 67.25 | 67.37 | 67.13 | -1.29% | 3,509 |
| Feb 24, 2026 | 67.57 | 68.29 | 67.57 | 68.25 | 68.01 | 0.51% | 1,054 |
| Feb 23, 2026 | 67.70 | 68.17 | 67.60 | 67.90 | 67.66 | 0.40% | 4,535 |
| Feb 20, 2026 | 66.75 | 67.63 | 66.75 | 67.63 | 67.39 | 1.43% | 1,342 |
| Feb 19, 2026 | 66.66 | 67.26 | 66.34 | 66.68 | 66.45 | -0.80% | 2,608 |
| Feb 18, 2026 | 68.95 | 68.95 | 66.84 | 67.22 | 66.99 | -2.53% | 5,473 |
| Feb 17, 2026 | 68.50 | 68.97 | 68.45 | 68.97 | 68.72 | 2.06% | 10,114 |
| Feb 13, 2026 | 66.00 | 68.00 | 65.77 | 67.58 | 67.34 | 2.67% | 4,331 |
| Feb 12, 2026 | 67.10 | 67.68 | 65.82 | 65.82 | 65.59 | 0.47% | 4,676 |
| Feb 11, 2026 | 66.12 | 66.22 | 65.42 | 65.51 | 65.28 | -0.11% | 5,232 |
| Feb 10, 2026 | 64.00 | 65.80 | 64.00 | 65.58 | 65.35 | 2.67% | 30,791 |
| Feb 9, 2026 | 62.60 | 63.94 | 62.60 | 63.88 | 63.65 | 1.11% | 12,870 |
| Feb 6, 2026 | 62.24 | 63.21 | 62.24 | 63.18 | 62.96 | 3.53% | 1,264 |
| Feb 5, 2026 | 61.62 | 61.62 | 61.02 | 61.02 | 60.81 | -0.89% | 715 |
| Feb 4, 2026 | 61.76 | 61.96 | 61.58 | 61.58 | 61.36 | 3.00% | 1,470 |
| Feb 3, 2026 | 59.30 | 59.78 | 59.00 | 59.78 | 59.57 | -0.73% | 2,172 |
| Feb 2, 2026 | 61.24 | 61.40 | 60.22 | 60.22 | 60.01 | -2.11% | 1,438 |
| Jan 30, 2026 | 61.23 | 61.52 | 61.23 | 61.52 | 61.30 | 0.35% | 737 |
| Jan 29, 2026 | 60.12 | 61.31 | 60.12 | 61.31 | 61.09 | 2.50% | 1,673 |
| Jan 28, 2026 | 60.82 | 61.15 | 59.81 | 59.81 | 59.60 | -2.23% | 5,003 |
| Jan 27, 2026 | 61.13 | 61.27 | 61.13 | 61.17 | 60.96 | 0.23% | 1,789 |
| Jan 26, 2026 | 61.27 | 61.28 | 61.03 | 61.03 | 60.81 | -0.14% | 4,059 |
| Jan 23, 2026 | 60.49 | 61.26 | 60.21 | 61.12 | 60.90 | 0.42% | 8,860 |
| Jan 22, 2026 | 62.07 | 62.07 | 60.86 | 60.86 | 60.65 | -1.93% | 2,537 |
| Jan 21, 2026 | 62.17 | 62.17 | 61.42 | 62.06 | 61.84 | 0.64% | 979 |
| Jan 20, 2026 | 62.36 | 62.36 | 61.67 | 61.67 | 61.45 | -3.93% | 1,065 |
| Jan 16, 2026 | 62.25 | 64.19 | 62.25 | 64.19 | 63.96 | 2.50% | 2,440 |
| Jan 15, 2026 | 62.49 | 62.86 | 62.49 | 62.62 | 62.40 | 1.60% | 2,821 |
| Jan 14, 2026 | 60.14 | 61.64 | 60.14 | 61.64 | 61.42 | 2.00% | 1,997 |
| Jan 13, 2026 | 59.29 | 60.43 | 58.82 | 60.43 | 60.21 | 1.54% | 3,128 |
| Jan 12, 2026 | 60.00 | 60.00 | 59.22 | 59.51 | 59.30 | 0.47% | 1,022 |
| Jan 9, 2026 | 59.25 | 59.34 | 59.23 | 59.23 | 59.02 | 0.23% | 566 |
| Jan 8, 2026 | 58.63 | 59.09 | 58.63 | 59.09 | 58.88 | 1.49% | 634 |
| Jan 7, 2026 | 59.79 | 59.79 | 58.23 | 58.23 | 58.02 | -2.83% | 2,857 |
| Jan 6, 2026 | 59.18 | 60.01 | 59.18 | 59.92 | 59.71 | 1.37% | 1,396 |
| Jan 5, 2026 | 58.21 | 59.54 | 58.21 | 59.11 | 58.90 | 0.50% | 4,258 |
| Jan 2, 2026 | 58.00 | 59.16 | 58.00 | 58.82 | 58.61 | -0.08% | 9,111 |
| Dec 31, 2025 | 60.08 | 60.08 | 58.87 | 58.87 | 58.66 | -1.92% | 6,242 |
| Dec 30, 2025 | 59.62 | 60.02 | 59.54 | 60.02 | 59.81 | 0.59% | 2,812 |
| Dec 29, 2025 | 59.82 | 59.87 | 59.43 | 59.67 | 59.46 | 0.51% | 5,819 |
| Dec 26, 2025 | 59.01 | 59.37 | 58.84 | 59.37 | 59.16 | 0.21% | 2,142 |
| Dec 24, 2025 | 58.95 | 59.24 | 58.95 | 59.24 | 59.03 | 0.63% | 1,078 |
| Dec 23, 2025 | 58.62 | 58.87 | 58.43 | 58.87 | 58.15 | -0.01% | 1,366 |
| Dec 22, 2025 | 58.68 | 58.88 | 58.66 | 58.88 | 58.16 | 1.20% | 811 |
| Dec 19, 2025 | 58.40 | 58.42 | 58.18 | 58.18 | 57.47 | -0.48% | 2,817 |
| Dec 18, 2025 | 59.54 | 59.54 | 58.46 | 58.46 | 57.75 | -1.45% | 870 |
| Dec 17, 2025 | 59.32 | 59.32 | 59.32 | 59.32 | 58.60 | 0.66% | 82 |
| Dec 16, 2025 | 59.40 | 59.40 | 58.93 | 58.93 | 58.21 | -1.61% | 867 |
| Dec 15, 2025 | 59.74 | 59.90 | 59.37 | 59.90 | 59.16 | 0.86% | 2,004 |
| Dec 12, 2025 | 59.18 | 59.39 | 59.07 | 59.39 | 58.66 | -0.04% | 3,159 |
| Dec 11, 2025 | 58.87 | 59.55 | 58.87 | 59.41 | 58.69 | 0.92% | 2,712 |
| Dec 10, 2025 | 58.66 | 59.62 | 58.66 | 58.87 | 58.15 | 0.33% | 3,435 |
| Dec 9, 2025 | 59.36 | 59.36 | 58.67 | 58.67 | 57.95 | -1.25% | 403 |
| Dec 8, 2025 | 60.50 | 60.50 | 59.41 | 59.41 | 58.69 | -1.21% | 4,038 |
| Dec 5, 2025 | 59.93 | 60.14 | 59.93 | 60.14 | 59.40 | -0.05% | 282 |
| Dec 4, 2025 | 60.10 | 60.81 | 60.10 | 60.17 | 59.44 | -0.44% | 1,410 |
| Dec 3, 2025 | 60.37 | 60.44 | 60.10 | 60.44 | 59.70 | 0.23% | 1,289 |