MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
URE — ProShares Ultra Real Estate
NYSE ArcaProShares Ultra Real Estate
$58.70
+0.65(+1.13%)
- O
- 58.91
- H
- 58.91
- L
- 58.70
- V
- 820.67
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$58.70
Period Return-4.54%
Period High$75.65
Period Low$57.38
Avg Daily Volume3.5K
Total Trading Days365
URE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $58.91 | $58.91 | $58.70 | $58.70 | +$0.65 | +1.13% | 821 | $58.56 | $58.70 $58.91 |
| Oct 7, 2026 | $58.55 | $58.55 | $58.05 | $58.05 | $-1.54 | -2.59% | 499 | $58.24 | $58.05 $58.55 |
| Oct 6, 2026 | $59.20 | $59.65 | $59.20 | $59.59 | +$1.33 | +2.28% | 2,024 | $59.33 | $59.20 $59.65 |
| Oct 5, 2026 | $58.34 | $58.35 | $58.21 | $58.26 | $-0.44 | -0.74% | 1,274 | $58.30 | $58.21 $58.35 |
| Oct 2, 2026 | $58.72 | $58.72 | $58.69 | $58.69 | +$0.11 | +0.19% | 531 | $58.83 | $58.69 $58.72 |
| Oct 1, 2026 | $58.63 | $58.63 | $58.58 | $58.58 | $-0.58 | -0.98% | 573 | $58.49 | $58.58 $58.63 |
| Sep 30, 2026 | $60.55 | $60.55 | $59.15 | $59.16 | $-1.20 | -1.98% | 1,800 | $59.59 | $59.15 $60.55 |
| Sep 29, 2026 | $60.73 | $60.73 | $59.95 | $60.36 | +$0.09 | +0.15% | 1,608 | $60.22 | $59.95 $60.73 |
| Sep 28, 2026 | $60.98 | $60.98 | $60.07 | $60.27 | $-0.72 | -1.18% | 1,209 | $60.45 | $60.07 $60.98 |
| Sep 25, 2026 | $61.09 | $61.09 | $60.99 | $60.99 | $-0.26 | -0.43% | 533 | $61.08 | $60.99 $61.09 |
| Sep 24, 2026 | $61.46 | $62.02 | $61.25 | $61.26 | $-0.60 | -0.97% | 1,079 | $61.62 | $61.25 $62.02 |
| Sep 23, 2026 | $63.06 | $63.06 | $61.85 | $61.86 | $-2.22 | -3.47% | 948 | $62.36 | $61.85 $63.06 |
| Sep 22, 2026 | $64.44 | $64.44 | $64.08 | $64.08 | $-0.30 | -0.47% | 1,023 | $64.32 | $64.08 $64.44 |
| Sep 21, 2026 | $64.41 | $64.41 | $64.38 | $64.38 | +$1.30 | +2.07% | 2,892 | $64.38 | $64.38 $64.41 |
| Sep 18, 2026 | $63.50 | $63.50 | $63.08 | $63.08 | $-1.37 | -2.12% | 811 | $63.53 | $63.08 $63.50 |
| Sep 17, 2026 | $64.44 | $64.44 | $64.44 | $64.44 | +$0.41 | +0.65% | 124 | $64.52 | $64.44 $64.44 |
| Sep 16, 2026 | $64.73 | $64.73 | $64.03 | $64.03 | $-0.64 | -0.98% | 3,855 | $64.42 | $64.03 $64.73 |
| Sep 15, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | $-0.32 | -0.50% | 489 | $64.41 | $64.67 $64.67 |
| Sep 14, 2026 | $64.99 | $64.99 | $64.99 | $64.99 | $-0.86 | -1.31% | 254 | $65.08 | $64.99 $64.99 |
| Sep 11, 2026 | $65.51 | $66.10 | $65.51 | $65.85 | +$1.13 | +1.74% | 718 | $65.84 | $65.51 $66.10 |
| Sep 10, 2026 | $64.88 | $64.88 | $64.49 | $64.72 | $-1.31 | -1.98% | 520 | $64.99 | $64.49 $64.88 |
| Sep 9, 2026 | $66.09 | $66.09 | $66.02 | $66.03 | $-1.39 | -2.06% | 559 | $66.21 | $66.02 $66.09 |
| Sep 8, 2026 | $67.16 | $67.99 | $67.16 | $67.42 | +$0.03 | +0.04% | 3,184 | $67.58 | $67.16 $67.99 |
| Sep 4, 2026 | $67.46 | $67.46 | $67.39 | $67.39 | $-1.05 | -1.53% | 655 | $67.45 | $67.39 $67.46 |
| Sep 3, 2026 | $67.41 | $68.52 | $67.41 | $68.44 | +$1.42 | +2.12% | 2,115 | $68.19 | $67.41 $68.52 |
| Sep 2, 2026 | $67.13 | $67.16 | $66.93 | $67.02 | $-0.96 | -1.42% | 1,008 | $67.05 | $66.93 $67.16 |
| Sep 1, 2026 | $67.93 | $68.78 | $67.50 | $67.98 | $-0.28 | -0.41% | 8,233 | $68.07 | $67.50 $68.78 |
| Aug 31, 2026 | $68.00 | $68.26 | $67.63 | $68.26 | $-0.95 | -1.38% | 1,538 | $68.02 | $67.63 $68.26 |
| Aug 28, 2026 | $69.36 | $69.36 | $69.20 | $69.21 | $-0.72 | -1.03% | 4,580 | $69.34 | $69.20 $69.36 |
| Aug 27, 2026 | $70.43 | $70.43 | $69.93 | $69.93 | $-1.40 | -1.96% | 1,499 | $70.42 | $69.93 $70.43 |