Proshares Metaverse ETF (NY: VERS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	41.55	41.98	41.44	41.98	1,707	+0.17(+0.41%)
May 30, 2024	41.96	42.06	41.81	41.81	271	-0.32(-0.75%)
May 29, 2024	42.36	42.36	42.12	42.12	1,628	-0.46(-1.09%)
May 28, 2024	42.75	42.75	42.59	42.59	261	+0.39(+0.91%)
May 24, 2024	42.20	42.20	42.20	42.20	100	+0.40(+0.95%)
May 23, 2024	42.79	42.79	41.81	41.81	203	-0.49(-1.15%)
May 22, 2024	42.27	42.29	42.24	42.29	4,128	-0.08(-0.18%)
May 21, 2024	42.37	42.37	42.37	42.37	30	-0.20(-0.46%)
May 20, 2024	42.57	42.57	42.57	42.57	433	+0.45(+1.07%)
May 17, 2024	42.12	42.12	42.12	42.12	364	-0.28(-0.66%)
May 16, 2024	42.38	42.40	42.38	42.40	410	-0.07(-0.17%)
May 15, 2024	42.47	42.47	42.47	42.47	305	+0.63(+1.50%)
May 14, 2024	41.88	41.88	41.84	41.84	223	+0.72(+1.76%)
May 13, 2024	41.12	41.12	41.12	41.12	257	+0.34(+0.84%)
May 10, 2024	40.78	40.78	40.78	40.78	100	-0.24(-0.59%)
May 09, 2024	40.92	41.02	40.92	41.02	359	-0.14(-0.34%)
May 08, 2024	41.16	41.16	41.16	41.16	53	-0.12(-0.30%)
May 07, 2024	41.36	41.36	41.28	41.28	281	-0.03(-0.08%)
May 06, 2024	41.32	41.32	41.32	41.32	297	+0.63(+1.54%)
May 03, 2024	40.82	40.82	40.69	40.69	422	+0.73(+1.81%)
May 02, 2024	39.59	39.96	39.59	39.96	412	+0.91(+2.32%)
May 01, 2024	39.12	39.74	39.06	39.06	2,094	-0.12(-0.30%)
Apr 30, 2024	39.77	39.77	39.18	39.18	1,342	-0.64(-1.61%)
Apr 29, 2024	39.67	39.82	39.67	39.82	204	+0.25(+0.63%)
Apr 26, 2024	39.57	39.57	39.57	39.57	100	+0.90(+2.33%)
Apr 25, 2024	38.67	38.67	38.67	38.67	29	-0.26(-0.67%)
Apr 24, 2024	38.99	38.99	38.93	38.93	515	+0.03(+0.09%)
Apr 23, 2024	38.90	38.90	38.90	38.90	210	+0.49(+1.27%)
Apr 22, 2024	37.97	38.60	37.94	38.41	71,514	+0.75(+1.99%)
Apr 19, 2024	37.66	37.66	37.66	37.66	162	-0.80(-2.09%)
Apr 18, 2024	39.00	39.00	38.46	38.46	211	-0.05(-0.13%)
Apr 17, 2024	39.08	39.08	38.51	38.51	667	-0.48(-1.24%)
Apr 16, 2024	38.99	38.99	38.99	38.99	146	-0.16(-0.41%)
Apr 15, 2024	39.15	39.15	39.15	39.15	208	-0.69(-1.74%)
Apr 12, 2024	40.00	40.00	39.84	39.84	601	-1.11(-2.72%)
Apr 11, 2024	40.96	40.96	40.96	40.96	97	+0.53(+1.30%)
Apr 10, 2024	40.43	40.43	40.43	40.43	153	-0.87(-2.10%)
Apr 09, 2024	41.30	41.30	41.30	41.30	51	+0.35(+0.86%)
Apr 08, 2024	40.95	40.95	40.95	40.95	63	+0.17(+0.41%)
Apr 05, 2024	40.78	40.78	40.78	40.78	100	+0.27(+0.66%)
Apr 04, 2024	40.51	40.51	40.51	40.51	328	-0.32(-0.79%)
Apr 03, 2024	40.83	40.83	40.83	40.83	89	+0.04(+0.09%)
Apr 02, 2024	40.62	40.80	40.57	40.80	944	-0.45(-1.09%)
Apr 01, 2024	41.25	41.25	41.25	41.25	171	-0.11(-0.27%)
Mar 28, 2024	41.36	41.36	41.36	41.36	149	+0.02(+0.05%)
Mar 27, 2024	40.99	41.34	40.99	41.34	298	+0.53(+1.31%)
Mar 26, 2024	41.13	41.13	40.81	40.81	113	-0.15(-0.38%)
Mar 25, 2024	40.96	40.96	40.96	40.96	27	-0.34(-0.82%)
Mar 22, 2024	41.30	41.30	41.30	41.30	248	+0.00(+0.01%)
Mar 21, 2024	41.29	41.29	41.29	41.29	111	-0.11(-0.26%)
Mar 20, 2024	41.40	41.40	41.40	41.40	198	+0.66(+1.63%)
Mar 19, 2024	40.74	40.74	40.74	40.74	173	-0.08(-0.21%)
Mar 18, 2024	41.00	41.00	40.82	40.82	731	-0.34(-0.83%)
Mar 15, 2024	41.19	41.19	41.16	41.16	506	-0.49(-1.17%)
Mar 14, 2024	41.65	41.65	41.65	41.65	136	-0.73(-1.73%)
Mar 13, 2024	42.56	42.60	42.39	42.39	418	-0.22(-0.52%)
Mar 12, 2024	42.36	42.61	42.36	42.61	364	+0.36(+0.86%)
Mar 11, 2024	42.62	42.62	42.24	42.24	1,299	-0.18(-0.43%)
Mar 08, 2024	42.84	42.84	42.42	42.42	330	-0.33(-0.77%)
Mar 07, 2024	42.69	42.87	42.69	42.75	473	+0.97(+2.31%)
Mar 06, 2024	42.09	42.20	41.79	41.79	397	+0.37(+0.89%)
Mar 05, 2024	41.98	41.98	41.42	41.42	809	-1.00(-2.37%)
Mar 04, 2024	42.60	42.60	42.42	42.42	428	-0.32(-0.75%)
Mar 01, 2024	42.75	42.75	42.75	42.75	249	+0.58(+1.38%)
Feb 29, 2024	42.21	42.21	42.17	42.17	179	+0.61(+1.47%)
Feb 28, 2024	41.57	41.57	41.55	41.55	459	-0.14(-0.34%)
Feb 27, 2024	41.72	41.72	41.52	41.69	1,111	-0.14(-0.33%)
Feb 26, 2024	41.79	41.83	41.79	41.83	330	+0.30(+0.72%)
Feb 23, 2024	41.85	41.85	41.54	41.54	1,341	-0.30(-0.73%)
Feb 22, 2024	41.86	41.86	41.84	41.84	626	+0.94(+2.29%)
Feb 21, 2024	40.78	40.91	40.61	40.91	339	-0.38(-0.92%)
Feb 20, 2024	41.20	41.28	40.96	41.28	1,142	-0.60(-1.44%)
Feb 16, 2024	41.89	41.89	41.89	41.89	100	-0.78(-1.83%)
Feb 15, 2024	42.67	42.67	42.67	42.67	76	+0.15(+0.35%)
Feb 14, 2024	42.11	42.52	42.11	42.52	313	+1.07(+2.58%)
Feb 13, 2024	41.96	41.96	41.45	41.45	452	-1.32(-3.09%)
Feb 12, 2024	43.00	43.37	42.77	42.77	501	+0.28(+0.65%)
Feb 09, 2024	42.28	42.50	42.27	42.50	268	+0.63(+1.50%)
Feb 08, 2024	41.67	41.96	41.67	41.87	680	+0.34(+0.81%)
Feb 07, 2024	41.70	41.70	41.50	41.53	934	-0.42(-1.00%)
Feb 06, 2024	41.94	41.95	41.80	41.95	974	+0.13(+0.31%)
Feb 05, 2024	41.86	41.86	41.82	41.82	423	-0.30(-0.72%)
Feb 02, 2024	41.82	42.12	41.82	42.12	1,644	+0.95(+2.32%)
Feb 01, 2024	41.18	41.21	41.17	41.17	876	+0.42(+1.03%)
Jan 31, 2024	41.26	41.26	40.75	40.75	985	-1.00(-2.41%)
Jan 30, 2024	42.23	42.23	41.75	41.75	519	-0.83(-1.95%)
Jan 29, 2024	42.03	42.59	42.03	42.59	581	+0.69(+1.64%)
Jan 26, 2024	42.12	42.12	41.90	41.90	504	-0.42(-0.99%)
Jan 25, 2024	42.32	42.32	42.32	42.32	311	+0.38(+0.90%)
Jan 24, 2024	42.41	42.41	41.94	41.94	672	-0.09(-0.20%)
Jan 23, 2024	41.97	42.03	41.97	42.03	546	+0.24(+0.58%)
Jan 22, 2024	42.00	42.00	41.78	41.78	410	+0.66(+1.61%)
Jan 19, 2024	41.00	41.12	41.00	41.12	580	+0.75(+1.85%)
Jan 18, 2024	40.21	40.38	40.10	40.38	1,001	+0.58(+1.47%)
Jan 17, 2024	39.85	39.85	39.62	39.79	1,535	-0.52(-1.28%)
Jan 16, 2024	40.31	40.31	40.31	40.31	121	-0.40(-0.97%)
Jan 12, 2024	40.76	40.76	40.70	40.70	445	-0.23(-0.57%)
Jan 11, 2024	40.61	40.94	40.61	40.94	569	-0.17(-0.42%)
Jan 10, 2024	41.12	41.21	41.10	41.11	1,256	+0.08(+0.21%)
Jan 09, 2024	40.84	41.32	40.84	41.03	689	-0.29(-0.71%)
Jan 08, 2024	40.32	41.32	40.32	41.32	40,387	+1.09(+2.71%)
Jan 05, 2024	40.15	40.24	40.15	40.23	534	-0.02(-0.04%)
Jan 04, 2024	40.40	40.40	40.25	40.25	263	-0.03(-0.07%)
Jan 03, 2024	40.56	40.59	40.28	40.28	1,964	-1.16(-2.81%)