Proshares Metaverse ETF (NY: VERS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2024	41.72	41.72	41.36	41.44	2,211	-0.84(-1.98%)
Dec 29, 2023	42.37	42.37	42.27	42.27	503	-0.58(-1.36%)
Dec 28, 2023	43.14	43.14	42.86	42.86	522	-0.06(-0.13%)
Dec 27, 2023	42.92	42.92	42.92	42.92	616	+0.04(+0.08%)
Dec 26, 2023	42.70	42.98	42.70	42.88	1,347	+0.49(+1.16%)
Dec 22, 2023	42.26	42.50	42.25	42.39	2,903	+0.11(+0.25%)
Dec 21, 2023	41.99	42.28	41.95	42.28	711	+0.81(+1.95%)
Dec 20, 2023	42.58	42.58	41.47	41.47	1,593	-1.04(-2.45%)
Dec 19, 2023	42.43	42.53	42.44	42.51	2,554	+0.64(+1.53%)
Dec 18, 2023	41.92	41.92	41.87	41.87	542	-0.12(-0.28%)
Dec 15, 2023	41.84	41.99	41.84	41.99	1,008	+0.19(+0.45%)
Dec 14, 2023	41.96	41.96	41.69	41.80	1,643	+0.92(+2.26%)
Dec 13, 2023	40.19	40.92	40.19	40.87	780	+1.03(+2.59%)
Dec 12, 2023	39.86	39.86	39.84	39.84	585	+0.18(+0.46%)
Dec 11, 2023	39.48	39.69	39.48	39.66	821	+0.06(+0.14%)
Dec 08, 2023	39.43	39.65	39.43	39.61	2,328	+0.45(+1.16%)
Dec 07, 2023	38.85	39.15	38.85	39.15	1,667	+0.60(+1.56%)
Dec 06, 2023	39.03	39.19	38.55	38.55	995	-0.01(-0.04%)
Dec 05, 2023	38.71	38.71	38.52	38.56	2,909	-0.23(-0.60%)
Dec 04, 2023	38.58	38.80	38.57	38.80	764	-0.10(-0.25%)
Dec 01, 2023	38.83	38.89	38.83	38.89	444	+0.59(+1.53%)
Nov 30, 2023	38.12	38.31	38.12	38.31	3,768	-0.05(-0.13%)
Nov 29, 2023	38.55	38.55	38.33	38.36	1,759	+0.19(+0.50%)
Nov 28, 2023	37.86	38.17	37.86	38.17	2,617	+0.12(+0.31%)
Nov 27, 2023	38.15	38.15	38.05	38.05	8,617	+0.00(+0.01%)
Nov 24, 2023	38.04	38.05	38.04	38.05	2,731	+0.05(+0.13%)
Nov 22, 2023	38.02	38.15	37.98	38.00	9,825	+0.25(+0.66%)
Nov 21, 2023	38.09	38.10	37.65	37.75	2,064	-0.60(-1.56%)
Nov 20, 2023	38.37	38.37	38.35	38.35	365	+0.37(+0.98%)
Nov 17, 2023	37.77	37.97	37.77	37.97	447	+0.44(+1.17%)
Nov 16, 2023	37.54	37.54	37.54	37.54	63	-0.22(-0.58%)
Nov 15, 2023	37.97	37.97	37.75	37.75	119	+0.44(+1.18%)
Nov 14, 2023	37.30	37.34	37.11	37.31	859	+1.44(+4.03%)
Nov 13, 2023	35.87	35.87	35.87	35.87	192	-0.35(-0.98%)
Nov 10, 2023	35.73	36.22	35.73	36.22	794	+0.51(+1.43%)
Nov 09, 2023	35.71	35.71	35.71	35.71	23	-0.70(-1.92%)
Nov 08, 2023	36.43	36.44	36.41	36.41	5,678	+0.06(+0.16%)
Nov 07, 2023	36.47	36.47	36.35	36.35	903	+0.43(+1.19%)
Nov 06, 2023	36.22	36.22	35.72	35.92	2,279	-0.29(-0.79%)
Nov 03, 2023	35.85	36.21	35.85	36.21	241	+1.02(+2.90%)
Nov 02, 2023	34.61	35.19	34.61	35.19	1,177	+1.22(+3.60%)
Nov 01, 2023	33.66	33.97	33.66	33.97	1,024	+0.37(+1.11%)
Oct 31, 2023	33.23	33.59	33.23	33.59	695	+0.36(+1.09%)
Oct 30, 2023	33.09	33.23	33.09	33.23	568	+0.36(+1.09%)
Oct 27, 2023	32.87	32.87	32.87	32.87	100	-0.04(-0.13%)
Oct 26, 2023	32.92	33.16	32.90	32.92	1,118	-0.41(-1.23%)
Oct 25, 2023	33.33	33.33	33.33	33.33	88	-1.07(-3.10%)
Oct 24, 2023	34.06	34.41	34.06	34.40	1,026	+0.59(+1.75%)
Oct 23, 2023	33.79	33.85	33.65	33.81	600	-0.17(-0.49%)
Oct 20, 2023	33.97	33.97	33.97	33.97	100	-0.55(-1.59%)
Oct 19, 2023	34.76	34.76	34.50	34.52	658	-0.22(-0.64%)
Oct 18, 2023	34.97	34.97	34.74	34.74	491	-0.91(-2.56%)
Oct 17, 2023	35.65	35.65	35.65	35.65	220	+0.21(+0.59%)
Oct 16, 2023	35.44	35.44	35.44	35.44	362	+0.74(+2.14%)
Oct 13, 2023	35.01	35.01	34.70	34.70	280	-0.79(-2.23%)
Oct 12, 2023	35.49	35.49	35.49	35.49	79	-0.39(-1.09%)
Oct 11, 2023	35.90	35.90	35.83	35.88	1,490	+0.27(+0.77%)
Oct 10, 2023	35.60	35.67	35.60	35.61	1,381	+0.56(+1.59%)
Oct 09, 2023	34.87	35.06	34.87	35.05	1,390	-0.12(-0.34%)
Oct 06, 2023	34.44	35.23	34.44	35.17	923	+0.59(+1.70%)
Oct 05, 2023	34.55	34.59	34.55	34.59	784	-0.10(-0.28%)
Oct 04, 2023	34.69	34.69	34.69	34.69	170	+0.43(+1.24%)
Oct 03, 2023	34.27	34.28	34.26	34.26	1,581	-0.83(-2.36%)
Oct 02, 2023	35.09	35.09	35.09	35.09	37	-0.01(-0.02%)
Sep 29, 2023	35.41	35.41	35.10	35.10	286	+0.22(+0.63%)
Sep 28, 2023	34.82	34.88	34.81	34.88	618	+0.41(+1.18%)
Sep 27, 2023	34.29	34.51	34.29	34.47	433	+0.27(+0.79%)
Sep 26, 2023	34.36	34.36	34.20	34.20	393	-0.45(-1.31%)
Sep 25, 2023	34.60	34.65	34.65	34.65	377	+0.22(+0.63%)
Sep 22, 2023	34.41	34.43	34.41	34.43	327	+0.01(+0.02%)
Sep 21, 2023	34.50	34.50	34.43	34.43	289	-0.82(-2.31%)
Sep 20, 2023	35.79	35.79	35.24	35.24	333	-0.53(-1.49%)
Sep 19, 2023	35.79	35.79	35.77	35.77	323	-0.08(-0.21%)
Sep 18, 2023	35.90	35.90	35.85	35.85	1,308	-0.22(-0.61%)
Sep 15, 2023	36.04	36.07	36.03	36.07	646	-0.50(-1.38%)
Sep 14, 2023	36.40	36.57	36.40	36.57	299	+0.33(+0.91%)
Sep 13, 2023	36.39	36.39	36.24	36.24	155	-0.24(-0.66%)
Sep 12, 2023	36.48	36.48	36.48	36.48	297	-0.19(-0.53%)
Sep 11, 2023	36.68	36.68	36.68	36.68	90	-0.15(-0.41%)
Sep 08, 2023	36.76	36.83	36.76	36.83	333	-0.23(-0.62%)
Sep 07, 2023	37.01	37.05	37.01	37.05	168	-0.25(-0.67%)
Sep 06, 2023	37.30	37.30	37.30	37.30	49	-0.59(-1.55%)
Sep 05, 2023	37.89	37.89	37.89	37.89	52	+0.23(+0.60%)
Sep 01, 2023	37.67	37.68	37.64	37.67	2,197	+0.37(+0.98%)
Aug 31, 2023	37.46	37.56	37.30	37.30	967	+0.09(+0.23%)
Aug 30, 2023	37.21	37.21	37.21	37.21	92	-0.01(-0.01%)
Aug 29, 2023	37.18	37.22	37.18	37.22	613	+0.83(+2.29%)
Aug 28, 2023	36.30	36.38	36.30	36.38	1,187	+0.42(+1.16%)
Aug 25, 2023	35.73	35.97	35.73	35.97	4,297	+0.24(+0.68%)
Aug 24, 2023	36.22	36.22	35.73	35.73	1,047	-0.78(-2.13%)
Aug 23, 2023	36.50	36.50	36.50	36.50	140	+0.67(+1.88%)
Aug 22, 2023	36.39	36.39	35.83	35.83	306	-0.13(-0.36%)
Aug 21, 2023	35.65	35.96	35.65	35.96	270	+0.40(+1.12%)
Aug 18, 2023	35.07	35.56	35.07	35.56	352	-0.05(-0.13%)
Aug 17, 2023	36.01	36.01	35.60	35.60	1,853	-0.57(-1.58%)
Aug 16, 2023	36.53	36.56	36.18	36.18	1,711	-0.96(-2.59%)
Aug 15, 2023	37.14	37.14	37.14	37.14	49	-0.62(-1.64%)
Aug 14, 2023	37.74	37.76	37.74	37.76	582	+0.29(+0.77%)
Aug 11, 2023	37.32	37.47	37.32	37.47	2,192	-0.13(-0.35%)
Aug 10, 2023	37.60	37.60	37.60	37.60	204	-0.17(-0.45%)
Aug 09, 2023	39.08	39.08	37.77	37.77	2,942	-1.43(-3.64%)
Aug 08, 2023	39.20	39.20	39.20	39.20	306	-0.35(-0.89%)
Aug 07, 2023	39.44	39.55	39.43	39.55	677	-0.22(-0.56%)
Aug 04, 2023	40.52	40.52	39.77	39.77	1,649	+0.01(+0.02%)
Aug 03, 2023	39.74	39.76	39.75	39.76	350	-0.21(-0.52%)
Aug 02, 2023	40.53	40.53	39.93	39.97	1,112	-1.37(-3.31%)
Aug 01, 2023	41.36	41.36	41.34	41.34	202	-0.12(-0.29%)
Jul 31, 2023	41.04	41.46	41.04	41.46	650	+0.75(+1.84%)
Jul 28, 2023	40.32	40.71	40.32	40.71	1,067	+1.14(+2.88%)
Jul 27, 2023	40.74	40.91	39.52	39.57	1,326	-0.33(-0.84%)
Jul 26, 2023	39.70	39.91	39.70	39.91	356	-0.21(-0.53%)
Jul 25, 2023	40.31	40.31	40.12	40.12	417	+0.31(+0.79%)
Jul 24, 2023	39.80	39.81	39.76	39.81	1,294	-0.30(-0.75%)
Jul 21, 2023	40.33	40.33	40.11	40.11	4,348	-0.29(-0.73%)
Jul 20, 2023	41.45	41.45	40.40	40.40	1,493	-1.40(-3.36%)
Jul 19, 2023	42.27	42.27	41.72	41.81	514	+0.01(+0.01%)
Jul 18, 2023	41.65	41.81	41.47	41.80	1,285	-0.19(-0.46%)
Jul 17, 2023	41.47	42.06	41.47	41.99	1,937	+0.80(+1.93%)
Jul 14, 2023	42.03	42.03	41.20	41.20	1,088	-0.82(-1.95%)
Jul 13, 2023	41.97	42.02	41.96	42.02	2,040	+0.81(+1.97%)
Jul 12, 2023	40.64	41.29	40.64	41.21	2,973	+1.19(+2.97%)
Jul 11, 2023	39.55	40.02	39.55	40.02	1,244	+0.91(+2.34%)
Jul 10, 2023	39.07	39.11	39.07	39.11	574	+0.58(+1.50%)
Jul 07, 2023	38.53	38.53	38.53	38.53	158	+0.29(+0.76%)
Jul 06, 2023	38.24	38.24	37.92	38.24	452	-0.71(-1.83%)
Jul 05, 2023	39.05	39.21	38.95	38.95	1,876	-0.43(-1.09%)
Jul 03, 2023	39.27	39.38	39.20	39.38	3,362	+0.24(+0.61%)
Jun 30, 2023	39.40	39.40	39.13	39.14	795	+0.50(+1.30%)
Jun 29, 2023	38.61	38.64	38.59	38.64	542	+0.29(+0.74%)
Jun 28, 2023	38.41	38.41	38.35	38.35	369	+0.00(+0.01%)
Jun 27, 2023	38.37	38.40	38.35	38.35	426	+1.06(+2.84%)
Jun 26, 2023	37.45	37.68	37.29	37.29	997	-0.17(-0.46%)
Jun 23, 2023	37.41	37.65	37.41	37.46	412	-0.54(-1.43%)
Jun 22, 2023	37.63	38.01	37.63	38.01	1,261	+0.04(+0.11%)
Jun 21, 2023	38.58	38.58	37.97	37.97	1,891	-0.87(-2.23%)
Jun 20, 2023	38.99	39.30	38.63	38.83	1,666	-0.48(-1.22%)
Jun 16, 2023	39.74	39.74	39.31	39.31	1,991	-0.36(-0.90%)