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%
VERS — ProShares Metaverse ETF
NYSE ArcaProShares Metaverse ETF
$71.80
-2.02(-2.73%)
- O
- 72.89
- H
- 72.89
- L
- 71.39
- V
- 4.55K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$71.80
Period Return+56.68%
Period High$84.91
Period Low$45.68
Avg Daily Volume311
Total Trading Days365
VERS — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $72.89 | $72.89 | $71.39 | $71.80 | $-2.02 | -2.73% | 4,545 | $71.98 | $71.39 $72.89 |
| Oct 7, 2026 | $73.42 | $73.82 | $73.42 | $73.82 | $-0.78 | -1.05% | 566 | $73.46 | $73.42 $73.82 |
| Oct 6, 2026 | $74.86 | $74.86 | $74.60 | $74.60 | $-0.14 | -0.19% | 332 | $74.86 | $74.60 $74.86 |
| Oct 5, 2026 | $74.91 | $74.91 | $74.62 | $74.74 | $-0.00 | +0.00% | 501 | $74.68 | $74.62 $74.91 |
| Oct 2, 2026 | $74.74 | $74.74 | $74.74 | $74.74 | +$0.96 | +1.31% | 110 | $74.75 | $74.74 $74.74 |
| Oct 1, 2026 | $73.13 | $73.85 | $73.13 | $73.78 | +$0.78 | +1.07% | 786 | $73.45 | $73.13 $73.85 |
| Sep 30, 2026 | $73.44 | $73.50 | $73.00 | $73.00 | +$0.21 | +0.29% | 750 | $73.36 | $73.00 $73.50 |
| Sep 29, 2026 | $73.05 | $73.05 | $72.77 | $72.79 | +$0.12 | +0.16% | 877 | $72.82 | $72.77 $73.05 |
| Sep 28, 2026 | $74.15 | $74.15 | $72.42 | $72.67 | $-2.18 | -2.91% | 1,118 | $73.10 | $72.42 $74.15 |
| Sep 25, 2026 | $75.01 | $75.01 | $74.85 | $74.85 | +$0.78 | +1.05% | 129 | $74.94 | $74.85 $75.01 |
| Sep 24, 2026 | $74.07 | $74.07 | $74.07 | $74.07 | $-0.51 | -0.69% | 28 | $73.90 | $74.07 $74.07 |
| Sep 23, 2026 | $74.77 | $74.77 | $74.33 | $74.59 | $-1.31 | -1.73% | 628 | $74.61 | $74.33 $74.77 |
| Sep 22, 2026 | $75.69 | $75.90 | $75.69 | $75.90 | +$0.26 | +0.35% | 745 | $75.77 | $75.69 $75.90 |
| Sep 21, 2026 | $74.35 | $75.63 | $74.35 | $75.63 | +$2.28 | +3.11% | 1,139 | $75.04 | $74.35 $75.63 |
| Sep 18, 2026 | $72.81 | $73.35 | $72.81 | $73.35 | +$0.43 | +0.59% | 381 | $72.87 | $72.81 $73.35 |
| Sep 17, 2026 | $72.78 | $72.92 | $72.78 | $72.92 | +$2.02 | +2.85% | 445 | $72.82 | $72.78 $72.92 |
| Sep 16, 2026 | $70.90 | $70.90 | $70.90 | $70.90 | $-0.40 | -0.56% | 22 | $71.45 | $70.90 $70.90 |
| Sep 15, 2026 | $71.30 | $71.30 | $71.30 | $71.30 | +$0.22 | +0.31% | 10 | $71.33 | $71.30 $71.30 |
| Sep 14, 2026 | $70.94 | $71.17 | $70.94 | $71.08 | $-1.59 | -2.19% | 449 | $71.08 | $70.94 $71.17 |
| Sep 11, 2026 | $71.94 | $72.67 | $71.94 | $72.67 | +$1.40 | +1.97% | 409 | $72.34 | $71.94 $72.67 |
| Sep 10, 2026 | $70.42 | $71.27 | $70.42 | $71.27 | +$0.16 | +0.23% | 1,041 | $70.51 | $70.42 $71.27 |
| Sep 9, 2026 | $71.10 | $71.10 | $71.10 | $71.10 | $-0.07 | -0.10% | 38 | $71.16 | $71.10 $71.10 |
| Sep 8, 2026 | $71.05 | $71.43 | $71.05 | $71.18 | +$0.54 | +0.76% | 946 | $71.10 | $71.05 $71.43 |
| Sep 4, 2026 | $70.64 | $70.64 | $70.64 | $70.64 | +$0.65 | +0.92% | 617 | $70.63 | $70.64 $70.64 |
| Sep 3, 2026 | $69.99 | $69.99 | $69.99 | $69.99 | +$0.22 | +0.32% | 16 | $69.89 | $69.99 $69.99 |
| Sep 2, 2026 | $69.62 | $69.77 | $69.62 | $69.77 | +$1.03 | +1.49% | 812 | $69.64 | $69.62 $69.77 |
| Sep 1, 2026 | $68.81 | $68.88 | $68.31 | $68.74 | $-1.42 | -2.03% | 1,497 | $68.68 | $68.31 $68.88 |
| Aug 31, 2026 | $70.16 | $70.16 | $70.16 | $70.16 | $-0.02 | -0.03% | 20 | $69.97 | $70.16 $70.16 |
| Aug 28, 2026 | $70.19 | $70.19 | $70.19 | $70.19 | $-1.04 | -1.46% | 154 | $70.89 | $70.19 $70.19 |
| Aug 27, 2026 | $71.12 | $71.23 | $71.12 | $71.23 | +$0.86 | +1.22% | 322 | $71.15 | $71.12 $71.23 |