MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SRS — ProShares UltraShort Real Estate
NYSE ArcaProShares UltraShort Real Estate
$46.89
+1.22(+2.67%)
- O
- 45.61
- H
- 46.90
- L
- 45.61
- V
- 53.6K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$46.89
Period Return-7.3%
Period High$51.32
Period Low$36.36
Avg Daily Volume18.3K
Total Trading Days365
SRS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $45.61 | $46.90 | $45.61 | $46.89 | +$1.22 | +2.67% | 53,604 | $46.38 | $45.61 $46.90 |
| Oct 6, 2026 | $46.32 | $46.32 | $45.41 | $45.67 | $-1.04 | -2.23% | 12,603 | $45.86 | $45.41 $46.32 |
| Oct 5, 2026 | $46.50 | $47.03 | $46.34 | $46.71 | +$0.31 | +0.67% | 18,858 | $46.61 | $46.34 $47.03 |
| Oct 2, 2026 | $46.18 | $46.43 | $45.32 | $46.40 | $-0.21 | -0.45% | 22,805 | $46.01 | $45.32 $46.43 |
| Oct 1, 2026 | $46.45 | $47.23 | $46.38 | $46.61 | +$0.48 | +1.04% | 29,919 | $46.75 | $46.38 $47.23 |
| Sep 30, 2026 | $44.92 | $46.13 | $44.92 | $46.13 | +$1.04 | +2.31% | 22,439 | $45.70 | $44.92 $46.13 |
| Sep 29, 2026 | $44.99 | $45.61 | $44.86 | $45.09 | +$0.02 | +0.04% | 15,044 | $45.21 | $44.86 $45.61 |
| Sep 28, 2026 | $44.94 | $45.33 | $44.34 | $45.07 | +$0.41 | +0.91% | 18,707 | $44.99 | $44.34 $45.33 |
| Sep 25, 2026 | $44.38 | $45.06 | $44.33 | $44.67 | +$0.33 | +0.73% | 12,674 | $44.68 | $44.33 $45.06 |
| Sep 24, 2026 | $43.59 | $44.38 | $43.58 | $44.34 | +$0.42 | +0.96% | 34,910 | $43.94 | $43.58 $44.38 |
| Sep 23, 2026 | $43.38 | $44.06 | $42.86 | $43.92 | +$0.98 | +2.28% | 20,983 | $43.60 | $42.86 $44.06 |
| Sep 22, 2026 | $43.00 | $43.06 | $42.79 | $42.94 | +$0.17 | +0.40% | 7,758 | $42.92 | $42.79 $43.06 |
| Sep 21, 2026 | $43.03 | $43.34 | $42.73 | $42.77 | $-0.84 | -1.93% | 11,894 | $42.96 | $42.73 $43.34 |
| Sep 18, 2026 | $43.49 | $43.61 | $43.12 | $43.61 | +$0.90 | +2.10% | 11,627 | $43.33 | $43.12 $43.61 |
| Sep 17, 2026 | $42.73 | $42.90 | $42.38 | $42.71 | $-0.38 | -0.87% | 13,706 | $42.62 | $42.38 $42.90 |
| Sep 16, 2026 | $42.09 | $43.38 | $41.71 | $43.09 | +$0.56 | +1.32% | 26,853 | $42.64 | $41.71 $43.38 |
| Sep 15, 2026 | $43.12 | $43.15 | $42.39 | $42.53 | +$0.21 | +0.50% | 15,339 | $42.81 | $42.39 $43.15 |
| Sep 14, 2026 | $41.85 | $42.63 | $41.53 | $42.32 | +$0.53 | +1.27% | 20,801 | $42.15 | $41.53 $42.63 |
| Sep 11, 2026 | $41.94 | $42.07 | $41.54 | $41.79 | $-0.71 | -1.67% | 14,297 | $41.85 | $41.54 $42.07 |
| Sep 10, 2026 | $41.85 | $42.69 | $41.41 | $42.50 | +$0.76 | +1.82% | 12,349 | $41.98 | $41.41 $42.69 |
| Sep 9, 2026 | $40.91 | $41.84 | $40.88 | $41.74 | +$0.86 | +2.10% | 20,717 | $41.53 | $40.88 $41.84 |
| Sep 8, 2026 | $40.94 | $40.94 | $40.37 | $40.88 | +$0.11 | +0.27% | 10,331 | $40.60 | $40.37 $40.94 |
| Sep 4, 2026 | $40.36 | $40.90 | $40.21 | $40.77 | +$0.63 | +1.56% | 7,248 | $40.58 | $40.21 $40.90 |
| Sep 3, 2026 | $40.62 | $40.77 | $40.14 | $40.15 | $-0.96 | -2.32% | 11,152 | $40.38 | $40.14 $40.77 |
| Sep 2, 2026 | $40.67 | $41.37 | $40.67 | $41.10 | +$0.59 | +1.46% | 12,766 | $41.15 | $40.67 $41.37 |
| Sep 1, 2026 | $40.05 | $40.75 | $40.05 | $40.51 | +$0.09 | +0.22% | 6,019 | $40.46 | $40.05 $40.75 |
| Aug 31, 2026 | $40.61 | $40.85 | $40.19 | $40.42 | +$0.64 | +1.61% | 16,452 | $40.53 | $40.19 $40.85 |
| Aug 28, 2026 | $39.14 | $39.87 | $39.14 | $39.78 | +$0.39 | +0.99% | 17,492 | $39.58 | $39.14 $39.87 |
| Aug 27, 2026 | $39.00 | $39.42 | $38.82 | $39.39 | +$0.76 | +1.97% | 20,201 | $39.25 | $38.82 $39.42 |
| Aug 26, 2026 | $38.02 | $38.64 | $38.02 | $38.63 | +$0.48 | +1.24% | 7,442 | $38.48 | $38.02 $38.64 |