ProShares Metaverse ETF (VERS)
NYSEARCA: VERS · Real-Time Price · USD
56.85
+0.53 (0.93%)
At close: Mar 4, 2026, 4:00 PM EST
56.85
0.00 (0.00%)
After-hours: Mar 4, 2026, 4:10 PM EST
VERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 56.77 | 56.95 | 56.77 | 56.85 | 56.85 | 0.93% | 569 |
| Mar 3, 2026 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | -1.47% | 17 |
| Mar 2, 2026 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | 1.80% | 514 |
| Feb 27, 2026 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -1.82% | 152 |
| Feb 26, 2026 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | -0.35% | 37 |
| Feb 25, 2026 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | 1.17% | 122 |
| Feb 24, 2026 | 55.20 | 56.73 | 55.20 | 56.73 | 56.73 | 2.99% | 228 |
| Feb 23, 2026 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | -2.01% | 94 |
| Feb 20, 2026 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | 0.27% | 165 |
| Feb 19, 2026 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | -0.02% | 87 |
| Feb 18, 2026 | 55.60 | 56.07 | 55.60 | 56.07 | 56.07 | 1.06% | 201 |
| Feb 17, 2026 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | 0.16% | 46 |
| Feb 13, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.31% | 134 |
| Feb 12, 2026 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | -3.61% | 140 |
| Feb 11, 2026 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | -1.13% | 79 |
| Feb 10, 2026 | 58.10 | 58.32 | 58.10 | 58.31 | 58.31 | 0.57% | 714 |
| Feb 9, 2026 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | 1.27% | 31 |
| Feb 6, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 3.91% | 170 |
| Feb 5, 2026 | 55.64 | 55.64 | 55.10 | 55.10 | 55.10 | -2.70% | 650 |
| Feb 4, 2026 | 56.90 | 56.90 | 56.63 | 56.63 | 56.63 | -2.32% | 323 |
| Feb 3, 2026 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | -2.17% | 73 |
| Feb 2, 2026 | 59.27 | 59.27 | 59.27 | 59.27 | 59.26 | 0.30% | 50 |
| Jan 30, 2026 | 59.56 | 59.56 | 59.09 | 59.09 | 59.09 | -3.05% | 184 |
| Jan 29, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -1.44% | 56 |
| Jan 28, 2026 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | -0.43% | 117 |
| Jan 27, 2026 | 61.88 | 62.10 | 61.88 | 62.10 | 62.10 | 1.33% | 292 |
| Jan 26, 2026 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | -0.96% | 109 |
| Jan 23, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | -0.92% | 136 |
| Jan 22, 2026 | 62.64 | 62.64 | 62.46 | 62.46 | 62.46 | 1.11% | 414 |
| Jan 21, 2026 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | 0.65% | 45 |
| Jan 20, 2026 | 61.53 | 61.53 | 61.37 | 61.37 | 61.37 | -2.78% | 390 |
| Jan 16, 2026 | 64.00 | 64.00 | 63.13 | 63.13 | 63.13 | 0.58% | 1,012 |
| Jan 15, 2026 | 63.23 | 63.23 | 62.77 | 62.77 | 62.77 | 0.35% | 223 |
| Jan 14, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | -1.68% | 15 |
| Jan 13, 2026 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | -0.55% | 121 |
| Jan 12, 2026 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 0.85% | 79 |
| Jan 9, 2026 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | -0.23% | 12 |
| Jan 8, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 0.87% | 66 |
| Jan 7, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | -1.63% | 97 |
| Jan 6, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.07 | 1.56% | 105 |
| Jan 5, 2026 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | 0.91% | 81 |
| Jan 2, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | 1.52% | 64 |
| Dec 31, 2025 | 61.63 | 61.63 | 61.58 | 61.58 | 61.58 | -0.89% | 372 |
| Dec 30, 2025 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 0.52% | 50 |
| Dec 29, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | -0.33% | 26 |
| Dec 26, 2025 | 61.95 | 62.02 | 61.95 | 62.02 | 62.02 | 0.46% | 640 |
| Dec 24, 2025 | 61.97 | 61.97 | 61.74 | 61.74 | 61.74 | -0.63% | 336 |
| Dec 23, 2025 | 62.09 | 62.13 | 62.09 | 62.13 | 62.12 | 1.33% | 270 |
| Dec 22, 2025 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | 0.54% | 185 |
| Dec 19, 2025 | 60.40 | 60.98 | 60.40 | 60.98 | 60.97 | 1.00% | 538 |
| Dec 18, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | 60.37 | 1.73% | 39 |
| Dec 17, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | -2.48% | 72 |
| Dec 16, 2025 | 61.12 | 61.12 | 60.50 | 60.86 | 60.85 | 0.17% | 402 |
| Dec 15, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.75 | -1.51% | 28 |
| Dec 12, 2025 | 63.81 | 63.81 | 61.69 | 61.69 | 61.68 | -3.33% | 930 |
| Dec 11, 2025 | 63.63 | 63.82 | 63.63 | 63.82 | 63.81 | -0.63% | 514 |
| Dec 10, 2025 | 64.22 | 64.22 | 64.22 | 64.22 | 64.21 | 0.68% | 79 |
| Dec 9, 2025 | 63.79 | 63.79 | 63.79 | 63.79 | 63.78 | 0.95% | 36 |
| Dec 8, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 0.58% | 60 |
| Dec 5, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.81 | 1.06% | 27 |
| Dec 4, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.15 | 0.75% | 20 |
| Dec 3, 2025 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | 1.11% | 137 |
| Dec 2, 2025 | 61.25 | 61.25 | 61.02 | 61.02 | 61.01 | 1.14% | 205 |
| Dec 1, 2025 | 60.33 | 60.33 | 60.33 | 60.33 | 60.32 | -0.55% | 144 |
| Nov 28, 2025 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | 1.36% | 29 |
| Nov 26, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.84 | -0.09% | 69 |
| Nov 25, 2025 | 59.27 | 59.90 | 59.27 | 59.90 | 59.90 | 0.88% | 141 |
| Nov 24, 2025 | 59.33 | 59.38 | 59.33 | 59.38 | 59.37 | 2.72% | 284 |
| Nov 21, 2025 | 57.69 | 57.81 | 57.69 | 57.81 | 57.80 | 2.17% | 449 |
| Nov 20, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -3.11% | 124 |
| Nov 19, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.39 | -0.28% | 161 |
| Nov 18, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | -0.82% | 107 |
| Nov 17, 2025 | 60.07 | 60.07 | 59.05 | 59.05 | 59.04 | -1.65% | 819 |
| Nov 14, 2025 | 60.39 | 60.39 | 60.04 | 60.04 | 60.03 | -0.25% | 147 |
| Nov 13, 2025 | 62.28 | 62.28 | 60.19 | 60.19 | 60.18 | -3.70% | 1,124 |
| Nov 12, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.49 | - | 30 |
| Nov 11, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.50% | 19 |
| Nov 10, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.81 | 1.69% | 140 |
| Nov 7, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.76 | -0.34% | 112 |
| Nov 6, 2025 | 64.24 | 64.24 | 61.98 | 61.98 | 61.97 | -1.95% | 129 |
| Nov 5, 2025 | 63.22 | 63.22 | 63.22 | 63.22 | 63.21 | 1.54% | 90 |
| Nov 4, 2025 | 62.26 | 62.26 | 62.26 | 62.26 | 62.25 | -3.41% | 201 |
| Nov 3, 2025 | 64.66 | 64.66 | 64.46 | 64.46 | 64.45 | 0.18% | 476 |
| Oct 31, 2025 | 63.77 | 64.34 | 63.77 | 64.34 | 64.33 | 1.01% | 801 |
| Oct 30, 2025 | 64.49 | 64.50 | 63.70 | 63.70 | 63.69 | -2.69% | 463 |
| Oct 29, 2025 | 66.05 | 66.05 | 65.46 | 65.46 | 65.45 | -0.25% | 433 |
| Oct 28, 2025 | 65.71 | 65.71 | 65.62 | 65.62 | 65.61 | -0.39% | 280 |
| Oct 27, 2025 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | 1.62% | 113 |
| Oct 24, 2025 | 64.82 | 64.82 | 64.82 | 64.82 | 64.81 | 1.73% | 14 |
| Oct 23, 2025 | 63.72 | 63.72 | 63.72 | 63.72 | 63.71 | 1.30% | 31 |
| Oct 22, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.89 | -2.60% | 97 |
| Oct 21, 2025 | 64.58 | 64.58 | 64.58 | 64.58 | 64.57 | -0.23% | 125 |
| Oct 20, 2025 | 64.56 | 64.73 | 64.56 | 64.73 | 64.72 | 2.64% | 180 |
| Oct 17, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.05 | -0.63% | 56 |
| Oct 16, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | -1.16% | 142 |
| Oct 15, 2025 | 64.21 | 64.21 | 64.21 | 64.21 | 64.20 | 1.71% | 85 |
| Oct 14, 2025 | 61.83 | 63.12 | 61.54 | 63.12 | 63.12 | 1.13% | 1,142 |
| Oct 13, 2025 | 62.42 | 62.42 | 62.42 | 62.42 | 62.41 | 4.03% | 118 |
| Oct 10, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -5.12% | 154 |
| Oct 9, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | -0.95% | 133 |