Dark

VERS
ProShares Metaverse ETF
stock NYSE ETF

Market Open

Sep 3, 2025 9:48:35 AM EDT

56.86USD0.000%(+56.86)104

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-03	56.8600	56.8600	56.8600	56.8600	+0.584%	104	0.000%
2025-08-29	56.5300	56.5300	56.5300	56.5300	+0.802%	220	+0.584%
2025-07-29	56.0800	56.0800	56.0800	56.0800	+3.202%	168	+1.391%
2025-07-16	54.3400	54.3400	54.3400	54.3400	+22.305%	202	+4.637%
2025-04-23	44.3600	44.4300	44.3600	44.4300	+3.639%	1,274	+27.977%
2025-04-22	42.8700	42.8700	42.8700	42.8700	-11.352%	604	+32.634%
2025-03-17	48.3600	48.3600	48.3600	48.3600	+3.532%	9	+17.577%
2025-03-13	46.7100	46.7100	46.7100	46.7100	-6.505%	226	+21.730%
2024-12-13	49.9600	49.9600	49.9600	49.9600	+0.140%	325	+13.811%
2024-12-11	49.8900	49.8900	49.8900	49.8900	+13.567%	457	+13.971%
2024-11-20	43.9300	43.9300	43.9300	43.9300	+2.234%	55	+29.433%
2024-11-15	42.9700	42.9700	42.9700	42.9700	-1.895%	223	+32.325%
2024-10-31	43.8000	43.8000	43.8000	43.8000	+0.528%	95	+29.817%
2024-09-18	43.5700	43.5700	43.5700	43.5700	+9.225%	224	+30.503%
2024-08-07	39.8900	39.8900	39.8900	39.8900	+3.181%	443	+42.542%
2024-08-05	39.1800	39.1800	38.6600	38.6601	-14.220%	4,639	+47.077%
2024-07-18	45.0500	45.0692	45.0500	45.0690	-1.402%	417	+26.162%
2024-07-17	46.2400	46.2400	45.7100	45.7100	-1.910%	1,190	+24.393%
2024-07-16	46.6000	46.6000	46.6000	46.6000	+1.329%	291	+22.017%
2024-07-12	45.9890	45.9890	45.9889	45.9889	+1.971%	254	+23.639%
2024-07-11	45.1000	45.1000	45.1000	45.1000	+0.289%	222	+26.075%
2024-07-10	45.0175	45.0500	44.9200	44.9702	+0.023%	803	+26.439%
2024-07-09	44.9600	44.9600	44.9600	44.9600	+0.290%	310	+26.468%
2024-07-08	44.8300	44.8300	44.8300	44.8300	+1.242%	326	+26.835%
2024-07-05	44.0100	44.2800	44.0100	44.2800	+1.119%	277	+28.410%
2024-07-02	43.1300	43.7900	43.1300	43.7900	+1.448%	915	+29.847%
2024-07-01	43.1699	43.1700	43.1650	43.1650	-1.495%	262	+31.727%
2024-06-27	43.8200	43.8200	43.8200	43.8200	+1.812%	537	+29.758%
2024-06-26	43.0400	43.0400	43.0400	43.0400	-0.209%	338	+32.110%
2024-06-25	43.1600	43.1600	43.1300	43.1300	-0.420%	448	+31.834%
2024-06-24	43.3122	43.3122	43.3120	43.3120	+0.143%	157	+31.280%
2024-06-21	43.3200	43.3200	43.2500	43.2500	-0.139%	1,223	+31.468%
2024-06-20	43.5300	43.5300	43.3100	43.3100	+0.134%	2,162	+31.286%
2024-06-18	43.2521	43.2521	43.2521	43.2521	-0.249%	85	+31.462%
2024-06-17	42.8100	43.3600	42.8100	43.3600	+1.096%	2,749	+31.135%
2024-06-14	42.8900	42.8900	42.8900	42.8900	-1.850%	2,028	+32.572%
2024-06-12	44.0834	44.1300	43.6985	43.6985	+2.075%	2,214	+30.119%
2024-06-11	42.8077	42.8100	42.8077	42.8100	+0.140%	234	+32.819%
2024-06-10	42.7501	42.7501	42.7500	42.7500	-0.282%	342	+33.006%
2024-06-06	42.8712	42.8712	42.8710	42.8710	+0.213%	346	+32.630%
2024-06-05	42.7737	42.7990	42.7600	42.7800	+1.688%	1,070	+32.913%
2024-06-03	42.4500	42.4500	42.0700	42.0700	+1.520%	294	+35.156%
2024-05-31	41.5510	41.5511	41.4400	41.4400	-1.478%	1,707	+37.210%
2024-05-30	41.9600	42.0620	41.9600	42.0615	-0.705%	271	+35.183%
2024-05-29	42.3600	42.3600	42.3600	42.3600	-0.913%	1,628	+34.230%
2024-05-28	42.7500	42.7501	42.7500	42.7501	+1.294%	261	+33.006%
2024-05-24	42.2040	42.2040	42.2040	42.2040	-0.345%	58	+34.727%
2024-05-23	42.7900	42.7900	42.3500	42.3500	+0.260%	203	+34.262%
2024-05-22	42.2600	42.2600	42.2400	42.2400	-0.774%	4,128	+34.612%
2024-05-20	42.5700	42.5700	42.5697	42.5697	+0.709%	433	+33.569%
2024-05-17	42.2700	42.2700	42.2700	42.2700	-0.260%	364	+34.516%
2024-05-16	42.3801	42.3801	42.3800	42.3800	+1.182%	410	+34.167%
2024-05-14	41.8846	41.8850	41.8846	41.8850	+1.860%	223	+35.753%
2024-05-13	41.2900	41.3800	41.1200	41.1200	+0.391%	253	+38.278%
2024-05-09	40.9200	40.9600	40.9200	40.9600	-0.943%	359	+38.818%
2024-05-07	41.3600	41.3600	41.3500	41.3500	+1.298%	281	+37.509%
2024-05-03	40.8200	40.8200	40.8200	40.8200	+2.579%	422	+39.294%
2024-05-02	39.5900	39.7940	39.5900	39.7937	+0.974%	412	+42.887%
2024-05-01	39.1200	39.7400	39.1200	39.4100	+0.003%	2,094	+44.278%
2024-04-30	39.7700	39.7700	39.4087	39.4087	-0.659%	1,342	+44.283%
2024-04-29	39.6700	39.6700	39.6700	39.6700	-0.088%	204	+43.332%
2024-04-26	39.7050	39.7050	39.7050	39.7050	+1.834%	22	+43.206%
2024-04-24	38.9901	38.9901	38.9900	38.9900	+0.997%	515	+45.832%
2024-04-22	37.9700	38.6050	37.9400	38.6050	-1.013%	71,514	+47.287%
2024-04-18	39.0000	39.0000	39.0000	39.0000	+0.676%	211	+45.795%
2024-04-17	39.0800	39.0800	38.7380	38.7380	-0.340%	667	+46.781%
2024-04-16	38.8700	38.8700	38.8700	38.8700	-1.918%	146	+46.282%
2024-04-15	39.6300	39.6300	39.6300	39.6300	-0.925%	208	+43.477%
2024-04-12	40.0000	40.0000	40.0000	40.0000	-2.510%	601	+42.150%
2024-04-08	41.0300	41.0300	41.0300	41.0300	+0.960%	63	+38.582%
2024-04-04	40.6400	40.6400	40.6400	40.6400	+0.025%	328	+39.911%
2024-04-02	40.6200	40.6300	40.5910	40.6300	-1.765%	942	+39.946%
2024-03-28	41.3598	41.3598	41.3598	41.3598	+0.902%	149	+37.476%
2024-03-27	40.9900	40.9900	40.9900	40.9900	-0.341%	297	+38.717%
2024-03-26	41.1300	41.1301	41.1300	41.1301	-0.194%	113	+38.244%
2024-03-22	41.2100	41.2100	41.2100	41.2100	-1.199%	247	+37.976%
2024-03-21	41.7100	41.7100	41.7100	41.7100	+1.757%	109	+36.322%
2024-03-18	41.0950	41.0950	40.9900	40.9900	-0.486%	730	+38.717%
2024-03-15	41.3200	41.3200	41.1900	41.1901	-3.241%	505	+38.043%
2024-03-13	42.5600	42.6000	42.5600	42.5700	+0.496%	418	+33.568%
2024-03-12	42.3600	42.3600	42.3600	42.3600	-0.227%	364	+34.230%
2024-03-11	42.6200	42.6200	42.4299	42.4565	-0.895%	1,295	+33.925%
2024-03-08	42.8403	42.8403	42.8400	42.8400	-0.065%	330	+32.726%
2024-03-07	42.5500	42.8680	42.5500	42.8680	+1.583%	473	+32.640%
2024-03-06	42.0900	42.2000	42.0900	42.2000	+1.883%	397	+34.739%
2024-03-05	41.9800	41.9800	41.2600	41.4200	-3.066%	809	+37.277%
2024-03-04	42.6000	42.7300	42.6000	42.7300	+1.641%	428	+33.068%
2024-02-29	42.2100	42.2100	41.9100	42.0400	+1.131%	179	+35.252%
2024-02-28	41.5700	41.5700	41.5700	41.5700	+0.120%	459	+36.781%
2024-02-27	41.7200	41.7200	41.5200	41.5200	-0.646%	1,110	+36.946%
2024-02-26	41.7900	41.7900	41.7900	41.7900	-0.144%	330	+36.061%
2024-02-23	41.8500	41.8501	41.8500	41.8501	-0.024%	1,341	+35.866%
2024-02-22	41.8600	41.8601	41.8600	41.8601	+3.078%	424	+35.833%
2024-02-21	40.7810	40.7810	40.6100	40.6100	-1.434%	339	+40.015%
2024-02-20	41.1958	41.2010	40.9600	41.2010	-2.159%	1,142	+38.006%
2024-02-14	42.1100	42.1100	42.1100	42.1100	+1.044%	312	+35.027%
2024-02-13	41.9599	41.9600	41.6750	41.6751	-3.908%	452	+36.436%
2024-02-12	43.0000	43.3700	43.0000	43.3700	+2.602%	501	+31.104%
2024-02-09	42.2700	42.2700	42.2700	42.2700	+0.736%	268	+34.516%
2024-02-08	41.6701	41.9610	41.6700	41.9610	+0.771%	678	+35.507%
2024-02-07	41.7000	41.7000	41.4550	41.6400	-0.383%	919	+36.551%
2024-02-06	41.9400	41.9400	41.8000	41.8000	-0.143%	974	+36.029%
2024-02-05	41.5300	41.8600	41.5300	41.8599	-0.334%	423	+35.834%
2024-02-02	41.8200	42.0000	41.8200	42.0000	+1.966%	1,644	+35.381%
2024-02-01	40.7200	41.2100	40.7200	41.1900	+1.080%	851	+38.043%
2024-01-31	41.2570	41.2572	40.7500	40.7500	-3.495%	984	+39.534%
2024-01-30	42.2261	42.2261	42.2260	42.2260	+0.476%	517	+34.656%
2024-01-29	42.0255	42.0260	42.0255	42.0260	+0.133%	581	+35.297%
2024-01-26	42.1200	42.1200	41.9700	41.9700	-0.874%	503	+35.478%
2024-01-25	42.5600	42.5600	42.3300	42.3400	+0.546%	311	+34.294%
2024-01-24	42.4101	42.4750	42.1100	42.1100	+0.286%	672	+35.027%
2024-01-23	41.9700	41.9900	41.9700	41.9900	-0.024%	546	+35.413%
2024-01-22	41.7300	42.0000	41.7300	42.0000	+2.439%	410	+35.381%
2024-01-19	41.0000	41.0000	41.0000	41.0000	+2.244%	568	+38.683%
2024-01-18	40.2100	40.2100	40.1000	40.1000	+1.212%	1,001	+41.796%
2024-01-17	39.8500	39.8500	39.6200	39.6200	-2.677%	1,535	+43.513%
2024-01-12	40.7600	40.7600	40.7100	40.7100	+0.246%	445	+39.671%
2024-01-11	40.6100	40.6100	40.6099	40.6099	-1.192%	569	+40.015%
2024-01-10	41.1390	41.2100	41.1000	41.1000	-0.533%	1,256	+38.345%
2024-01-09	40.8400	41.3201	40.8400	41.3201	+0.584%	689	+37.609%
2024-01-08	40.3200	41.0800	40.3200	41.0800	+2.113%	40,387	+38.413%
2024-01-05	40.1500	40.2400	40.1500	40.2300	-0.421%	534	+41.337%
2024-01-04	40.4000	40.4000	40.4000	40.4000	+0.198%	263	+40.743%
2024-01-03	40.5400	40.5900	40.2900	40.3200	-2.515%	1,964	+41.022%
2024-01-02	41.7200	41.7200	41.3600	41.3600	-2.384%	2,211	+37.476%
2023-12-29	42.3700	42.3700	42.3700	42.3700	-1.141%	503	+34.199%
2023-12-28	43.1400	43.1400	42.8590	42.8591	-0.142%	522	+32.667%
2023-12-27	42.9200	42.9200	42.9200	42.9200	-0.140%	616	+32.479%
2023-12-26	42.6960	42.9800	42.6959	42.9800	+1.368%	1,347	+32.294%
2023-12-22	42.2500	42.5001	42.2500	42.4000	+0.284%	2,903	+34.104%
2023-12-21	41.9900	42.2800	41.9450	42.2800	+1.880%	711	+34.484%
2023-12-20	42.5800	42.5800	41.4999	41.4999	-2.491%	1,592	+37.012%
2023-12-19	42.4750	42.5700	42.4750	42.5600	+1.437%	2,551	+33.600%
2023-12-18	41.9570	41.9572	41.9570	41.9572	-0.154%	542	+35.519%
2023-12-15	41.8750	42.0221	41.8750	42.0221	+0.652%	1,008	+35.310%
2023-12-14	42.0000	42.0000	41.7500	41.7500	+1.929%	1,641	+36.192%
2023-12-13	40.2300	40.9600	40.2300	40.9600	+2.657%	780	+38.818%
2023-12-12	39.9000	39.9000	39.9000	39.9000	+0.504%	584	+42.506%
2023-12-11	39.5200	39.7300	39.5200	39.7000	+0.101%	821	+43.224%
2023-12-08	39.6300	39.6900	39.6300	39.6600	+1.303%	2,326	+43.369%
2023-12-07	38.8900	39.1700	38.8900	39.1500	+1.215%	1,666	+45.236%
2023-12-06	39.0700	39.2300	38.6730	38.6800	+0.233%	995	+47.001%
2023-12-05	38.7500	38.7500	38.5700	38.5900	-0.052%	2,907	+47.344%
2023-12-04	38.6100	38.6100	38.6100	38.6100	-0.822%	763	+47.268%
2023-12-01	38.8700	38.9300	38.8697	38.9300	+1.938%	444	+46.057%
2023-11-30	38.1600	38.2300	38.1500	38.1900	-0.469%	3,765	+48.887%
2023-11-29	38.5800	38.5800	38.3700	38.3700	+0.471%	1,758	+48.189%
2023-11-28	37.8900	38.1900	37.8900	38.1900	+0.128%	2,615	+48.887%
2023-11-27	38.1650	38.1801	38.1201	38.1410	+0.160%	8,610	+49.078%
2023-11-24	38.0800	38.0800	38.0800	38.0800	+0.131%	2,729	+49.317%
2023-11-22	38.0520	38.1800	38.0197	38.0300	+0.608%	9,817	+49.514%
2023-11-21	38.1300	38.1300	37.6799	37.8000	-1.588%	2,063	+50.423%
2023-11-20	38.4100	38.4100	38.4100	38.4100	+1.614%	365	+48.034%
2023-11-17	37.8000	37.8000	37.8000	37.8000	-0.526%	447	+50.423%
2023-11-15	38.0000	38.0000	38.0000	38.0000	+1.686%	109	+49.632%
2023-11-14	37.3300	37.3700	37.1400	37.3700	+4.502%	858	+52.154%
2023-11-10	35.7600	35.7600	35.7600	35.7600	-1.974%	794	+59.004%
2023-11-08	36.4500	36.4800	36.4500	36.4800	+0.027%	5,673	+55.866%
2023-11-07	36.5000	36.5000	36.3800	36.4700	+1.815%	903	+55.909%
2023-11-06	36.2500	36.2500	35.7500	35.8200	-0.167%	2,277	+58.738%
2023-11-03	35.8800	35.8800	35.8800	35.8800	+1.990%	241	+58.473%
2023-11-02	34.6400	35.2100	34.6400	35.1800	+3.501%	1,175	+61.626%
2023-11-01	33.6880	33.9900	33.6880	33.9900	+1.161%	1,024	+67.284%
2023-10-31	33.2600	33.6100	33.2600	33.6000	+1.449%	695	+69.226%
2023-10-30	33.1200	33.1200	33.1200	33.1200	0.000%	568	+71.679%
2023-10-26	32.9300	33.1900	32.9300	33.1200	-3.805%	1,117	+71.679%
2023-10-24	34.0900	34.4400	34.0900	34.4300	+1.623%	1,026	+65.147%
2023-10-23	33.8200	33.8800	33.6800	33.8800	-1.882%	600	+67.828%
2023-10-19	34.7900	34.7900	34.5300	34.5300	-0.719%	658	+64.668%
2023-10-18	35.0000	35.0000	34.7800	34.7800	-0.742%	490	+63.485%
2023-10-13	35.0400	35.0400	35.0400	35.0400	-2.325%	279	+62.272%
2023-10-11	35.9300	35.9300	35.8740	35.8742	+0.488%	1,489	+58.498%
2023-10-10	35.6501	35.7001	35.6501	35.7000	+1.738%	1,380	+59.272%
2023-10-09	34.9000	35.0900	34.7600	35.0900	-0.482%	1,389	+62.040%
2023-10-06	34.4700	35.2600	34.4700	35.2600	+1.878%	923	+61.259%
2023-10-05	34.5824	34.6100	34.5820	34.6100	+0.904%	784	+64.288%
2023-10-03	34.2999	34.3000	34.2999	34.3000	-3.230%	1,580	+65.773%
2023-09-29	35.4450	35.4450	35.4450	35.4450	+1.739%	286	+60.418%
2023-09-28	34.8390	34.8390	34.8390	34.8390	+0.865%	618	+63.208%
2023-09-27	34.3200	34.5401	34.3200	34.5401	+0.826%	433	+64.620%
2023-09-26	34.3900	34.3900	34.2570	34.2570	-1.077%	393	+65.981%
2023-09-25	34.6300	34.6300	34.6300	34.6300	+0.552%	377	+64.193%
2023-09-22	34.4400	34.4400	34.4400	34.4400	-0.261%	327	+65.099%
2023-09-21	34.5300	34.5300	34.5300	34.5300	-2.264%	289	+64.668%
2023-09-20	35.8200	35.8200	35.3300	35.3300	-1.779%	333	+60.940%
2023-09-19	35.9700	35.9700	35.9700	35.9700	-0.333%	317	+58.076%
2023-09-18	36.0900	36.0900	36.0900	36.0900	-0.345%	1,302	+57.551%
2023-09-15	36.2150	36.2150	36.2150	36.2150	-1.025%	643	+57.007%
2023-09-14	36.5900	36.5900	36.5900	36.5900	+0.027%	298	+55.398%
2023-09-13	36.5797	36.5800	36.5797	36.5800	-1.001%	155	+55.440%
2023-09-08	36.9500	36.9500	36.9500	36.9500	-0.672%	332	+53.884%
2023-09-07	37.2000	37.2000	37.2000	37.2000	-1.704%	168	+52.849%
2023-09-01	37.8450	37.8450	37.8450	37.8450	+0.252%	2,186	+50.244%
2023-08-31	37.6500	37.7500	37.6500	37.7500	+0.944%	963	+50.623%
2023-08-29	37.3700	37.3972	37.3699	37.3970	+2.449%	610	+52.044%
2023-08-28	36.5027	36.5030	36.5027	36.5030	+1.116%	1,181	+55.768%
2023-08-25	35.9100	36.1200	35.9100	36.1000	-0.083%	4,273	+57.507%
2023-08-24	36.4100	36.4100	36.1150	36.1300	-1.230%	1,042	+57.376%
2023-08-22	36.5800	36.5800	36.5800	36.5800	+2.068%	305	+55.440%
2023-08-21	35.8385	35.8390	35.8385	35.8390	+1.671%	269	+58.654%
2023-08-18	35.2500	35.2500	35.2500	35.2500	-1.509%	351	+61.305%
2023-08-17	36.2000	36.2000	35.7900	35.7900	-2.506%	1,843	+58.871%
2023-08-16	36.7300	36.7520	36.7100	36.7100	-3.267%	1,703	+54.890%
2023-08-14	37.9300	37.9500	37.9300	37.9500	+0.850%	579	+49.829%
2023-08-11	37.5100	37.6300	37.5100	37.6300	-1.415%	2,181	+51.103%
2023-08-09	39.2800	39.2800	38.0000	38.1700	-3.702%	2,906	+48.965%
2023-08-07	39.6400	39.6500	39.6372	39.6372	-2.419%	674	+43.451%
2023-08-04	40.7300	40.7300	40.6200	40.6200	+1.677%	1,640	+39.980%
2023-08-03	39.9503	39.9503	39.9500	39.9500	-0.473%	346	+42.328%
2023-08-02	40.7400	40.7400	40.1399	40.1399	-3.440%	1,107	+41.655%
2023-08-01	41.5700	41.5700	41.5700	41.5700	+0.265%	201	+36.781%
2023-07-31	41.2500	41.4600	41.2500	41.4600	+1.419%	647	+37.144%
2023-07-28	40.5250	40.9000	40.5250	40.8800	+2.920%	1,060	+39.090%
2023-07-27	40.9500	41.1200	39.7200	39.7200	-0.451%	1,320	+43.152%
2023-07-26	39.9000	39.9000	39.9000	39.9000	-1.530%	353	+42.506%
2023-07-25	40.4300	40.5200	40.4300	40.5200	+1.376%	415	+40.326%
2023-07-24	40.0100	40.0100	39.9700	39.9700	-0.956%	1,286	+42.257%
2023-07-21	40.5400	40.5400	40.3560	40.3560	-1.299%	4,326	+40.896%
2023-07-20	41.6600	41.6600	40.8870	40.8870	-2.511%	1,485	+39.066%
2023-07-19	42.4900	42.4900	41.9400	41.9400	-0.155%	508	+35.575%
2023-07-18	41.8600	42.0300	41.6800	42.0050	-0.556%	1,279	+35.365%
2023-07-17	41.6800	42.2672	41.6800	42.2400	+1.417%	1,928	+34.612%
2023-07-14	42.2500	42.2500	41.6500	41.6500	-1.257%	1,083	+36.519%
2023-07-13	42.0800	42.2100	42.0800	42.1800	+1.835%	2,030	+34.803%
2023-07-12	40.8500	41.5000	40.8500	41.4201	+3.215%	2,958	+37.276%
2023-07-11	39.7500	40.1300	39.7500	40.1300	+2.190%	1,203	+41.690%
2023-07-10	39.2700	39.2700	39.2700	39.2700	+2.546%	567	+44.792%
2023-07-06	38.4400	38.4400	38.1200	38.2950	-2.383%	450	+48.479%
2023-07-05	39.2510	39.4100	39.1950	39.2300	-0.900%	1,867	+44.940%
2023-07-03	39.4700	39.5864	39.3999	39.5864	+0.614%	3,345	+43.635%
2023-06-30	39.5990	39.5990	39.3450	39.3450	+1.431%	790	+44.516%
2023-06-29	38.8121	38.8121	38.7900	38.7900	+0.623%	540	+46.584%
2023-06-28	38.6100	38.6100	38.5500	38.5500	-0.130%	368	+47.497%
2023-06-27	38.5702	38.6000	38.5700	38.6000	+2.797%	424	+47.306%
2023-06-26	37.6400	37.8700	37.5499	37.5499	-0.451%	992	+51.425%
2023-06-23	37.6000	37.8400	37.6000	37.7200	-0.580%	408	+50.742%
2023-06-22	37.8200	37.9400	37.8200	37.9400	-0.810%	1,253	+49.868%
2023-06-21	38.7401	38.7401	38.2100	38.2500	-2.099%	1,882	+48.654%
2023-06-20	39.2400	39.5500	38.8797	39.0699	-1.438%	1,656	+45.534%
2023-06-16	40.0000	40.0000	39.6400	39.6400	-0.076%	1,979	+43.441%
2023-06-15	39.6999	39.8700	39.6385	39.6700	+0.535%	2,082	+43.332%
2023-06-14	39.7200	39.7200	39.1100	39.4590	-0.705%	2,735	+44.099%
2023-06-13	39.5471	39.7400	39.5470	39.7390	+1.738%	1,735	+43.084%
2023-06-12	38.8200	39.0700	38.8200	39.0600	+0.618%	1,683	+45.571%
2023-06-09	39.0600	39.0600	38.7600	38.8200	+0.792%	923	+46.471%
2023-06-08	38.1300	38.6200	38.1300	38.5150	+1.188%	2,665	+47.631%
2023-06-07	38.4750	38.4750	38.0625	38.0630	-0.645%	878	+49.384%
2023-06-06	38.3869	38.3870	38.3100	38.3100	+2.051%	717	+48.421%
2023-06-05	37.2300	37.6700	37.2300	37.5399	+0.678%	3,013	+51.466%
2023-06-02	37.4600	37.5900	37.2370	37.2872	+0.235%	2,135	+52.492%
2023-06-01	36.4800	37.2000	36.4800	37.1999	+2.762%	1,009	+52.850%
2023-05-31	36.4400	36.4400	36.1300	36.2000	-0.984%	1,171	+57.072%
2023-05-30	36.8700	36.9700	36.5104	36.5599	+1.513%	0	+55.526%
2023-05-26	35.9500	36.0150	35.9150	36.0150	+3.881%	783	+57.879%
2023-05-25	34.7200	34.7200	34.6694	34.6694	+2.059%	1,042	+64.006%
2023-05-24	34.1200	34.1200	33.9700	33.9700	-2.721%	519	+67.383%
2023-05-22	34.7900	34.9200	34.7900	34.9200	+1.778%	775	+62.829%
2023-05-19	34.3100	34.3100	34.3100	34.3100	+0.882%	749	+65.724%
2023-05-18	34.0100	34.0100	34.0100	34.0100	+1.085%	194	+67.186%
2023-05-17	32.9600	33.6950	32.9600	33.6450	+2.405%	1,933	+69.000%
2023-05-16	32.6900	32.8900	32.6900	32.8550	+0.844%	407	+73.063%
2023-05-15	32.1400	32.5800	32.1400	32.5800	+1.086%	602	+74.524%
2023-05-12	32.2300	32.2301	32.2300	32.2301	-0.983%	251	+76.419%
2023-05-11	32.5500	32.5500	32.5500	32.5500	+0.805%	211	+74.685%
2023-05-08	32.0600	32.2900	32.0600	32.2900	+1.223%	382	+76.092%
2023-05-05	31.7833	31.9000	31.7250	31.9000	+2.309%	911	+78.245%
2023-05-04	31.2900	31.2900	31.1600	31.1800	-1.486%	298	+82.360%
2023-05-03	31.6504	31.6504	31.6504	31.6504	-0.156%	268	+79.650%
2023-05-02	31.6100	31.7000	31.6100	31.7000	-1.338%	827	+79.369%
2023-05-01	32.1300	32.1300	32.1300	32.1300	+0.093%	250	+76.969%
2023-04-27	31.8000	32.1001	31.8000	32.1001	+1.583%	587	+77.133%
2023-04-26	31.6800	31.6800	31.6000	31.6000	+0.127%	372	+79.937%
2023-04-25	32.0640	32.0640	31.5600	31.5600	-1.483%	337	+80.165%
2023-04-24	32.0350	32.0350	32.0350	32.0350	-2.377%	189	+77.493%
2023-04-20	32.8150	32.8150	32.8150	32.8150	-0.530%	151	+73.274%
2023-04-19	32.9900	32.9900	32.9900	32.9900	+0.045%	157	+72.355%
2023-04-17	32.9750	32.9750	32.9750	32.9750	-2.035%	874	+72.434%
2023-04-14	33.6600	33.6601	33.6600	33.6601	+0.226%	322	+68.924%
2023-04-13	33.3690	33.5841	33.3690	33.5841	+1.814%	3,037	+69.306%
2023-04-12	32.9860	32.9860	32.9857	32.9857	-1.711%	311	+72.378%
2023-04-11	33.5600	33.5600	33.5600	33.5600	+1.298%	302	+69.428%
2023-04-10	33.1300	33.1300	33.1300	33.1300	+0.303%	345	+71.627%
2023-04-06	33.0300	33.0300	33.0300	33.0300	+0.061%	2,046	+72.147%
2023-04-05	33.7000	33.7000	33.0100	33.0100	-2.625%	364	+72.251%
2023-04-04	34.2200	34.2200	33.9000	33.9000	+0.302%	6,599	+67.729%
2023-04-03	34.1700	34.1700	33.7978	33.7980	-0.944%	653	+68.235%
2023-03-31	33.6700	34.1900	33.6700	34.1200	+1.699%	1,252	+66.647%
2023-03-30	33.5600	33.6450	33.5499	33.5500	+0.963%	1,413	+69.478%
2023-03-29	33.0301	33.2300	33.0199	33.2300	+1.157%	775	+71.110%
2023-03-27	32.8350	32.8500	32.8350	32.8500	-0.122%	441	+73.090%
2023-03-24	33.0000	33.0000	32.8900	32.8900	-1.038%	628	+72.879%
2023-03-23	32.9200	33.2350	32.9200	33.2350	+1.434%	562	+71.085%
2023-03-21	32.7650	32.7650	32.7650	32.7650	+1.597%	155	+73.539%
2023-03-20	32.0000	32.2500	31.9817	32.2500	-0.186%	566	+76.310%
2023-03-17	32.3000	32.3100	32.3000	32.3100	-0.889%	256	+75.983%
2023-03-16	31.8310	32.6650	31.8309	32.5999	+3.888%	953	+74.418%
2023-03-15	31.4400	31.4400	31.3800	31.3800	-0.649%	3,151	+81.198%
2023-03-14	31.5850	31.5850	31.5850	31.5850	+1.559%	120	+80.022%
2023-03-13	30.6000	31.1000	30.2900	31.1000	+1.040%	1,143	+82.830%
2023-03-10	31.6100	31.6100	30.7799	30.7799	-3.269%	698	+84.731%
2023-03-09	32.8300	32.8300	31.8200	31.8200	-1.790%	1,103	+78.693%
2023-03-08	32.2700	32.4150	32.2700	32.4000	+0.225%	6,634	+75.494%
2023-03-07	32.6800	32.6800	32.3270	32.3272	-1.795%	1,717	+75.889%
2023-03-06	32.9177	32.9180	32.9177	32.9180	+2.325%	3,514	+72.732%
2023-03-03	32.1200	32.1700	32.1200	32.1700	+1.036%	3,109	+76.749%
2023-03-02	31.3700	31.8400	31.3700	31.8400	+0.082%	2,824	+78.580%
2023-03-01	32.0000	32.1800	31.8140	31.8140	-1.137%	799	+78.726%
2023-02-28	32.1800	32.1800	32.1800	32.1800	+0.280%	238	+76.694%
2023-02-27	32.3300	32.3300	32.0900	32.0900	+0.344%	1,078	+77.189%
2023-02-24	32.1200	32.1200	31.9800	31.9800	-1.751%	246	+77.799%
2023-02-23	32.5500	32.5500	32.5500	32.5500	-0.792%	57	+74.685%
2023-02-22	32.8100	32.8100	32.8100	32.8100	+0.613%	265	+73.301%
2023-02-21	33.4800	33.4800	32.6100	32.6100	-3.220%	825	+74.364%
2023-02-17	33.6950	33.6950	33.6950	33.6950	-3.811%	289	+68.749%
2023-02-16	35.0350	35.0350	35.0300	35.0300	-0.199%	441	+62.318%
2023-02-15	34.4700	35.1000	34.4700	35.1000	+2.752%	1,254	+61.994%
2023-02-14	33.7800	34.1600	33.7624	34.1600	+0.916%	1,483	+66.452%
2023-02-13	33.8500	33.8500	33.8500	33.8500	-2.083%	418	+67.976%
2023-02-09	35.4700	35.4700	34.5700	34.5700	-1.650%	898	+64.478%
2023-02-08	35.1500	35.1500	35.1500	35.1500	+0.601%	342	+61.764%
2023-02-07	35.1960	35.1962	34.9400	34.9401	-0.710%	1,813	+62.736%
2023-02-06	35.2100	35.2100	35.1699	35.1900	-3.563%	2,426	+61.580%
2023-02-03	36.4500	36.4901	36.4500	36.4900	+0.551%	1,202	+55.824%
2023-02-02	35.8500	37.0452	35.8500	36.2901	+4.885%	2,331	+56.682%
2023-02-01	33.7100	34.6000	33.4800	34.6000	+2.588%	828	+64.335%
2023-01-31	32.9800	33.7270	32.9800	33.7270	+1.925%	837	+68.589%
2023-01-30	33.4800	33.4800	33.0900	33.0900	-2.876%	505	+71.834%
2023-01-27	34.0800	34.0801	34.0700	34.0700	+2.713%	1,161	+66.892%
2023-01-26	33.5101	33.5101	32.9199	33.1700	+0.503%	643	+71.420%
2023-01-24	32.9501	33.0040	32.9500	33.0040	+0.133%	314	+72.282%
2023-01-23	32.9600	32.9600	32.9600	32.9600	+5.337%	311	+72.512%
2023-01-20	31.2900	31.2900	31.2900	31.2900	+0.903%	497	+81.719%
2023-01-19	31.0000	31.0100	30.8000	31.0100	-1.462%	1,163	+83.360%
2023-01-18	31.4700	31.4700	31.4700	31.4700	-1.100%	427	+80.680%
2023-01-17	31.5720	31.8200	31.5717	31.8200	+1.564%	649	+78.693%
2023-01-13	30.6500	31.3300	30.6500	31.3300	+1.622%	356	+81.487%
2023-01-12	31.0700	31.0700	30.8300	30.8300	+0.851%	499	+84.431%
2023-01-11	30.6000	30.6400	30.5200	30.5700	+2.515%	785	+85.999%
2023-01-10	29.3000	29.8200	29.3000	29.8200	+0.017%	1,577	+90.677%
2023-01-09	29.8150	29.8150	29.8150	29.8150	+5.915%	303	+90.709%
2023-01-05	28.1500	28.1500	28.1500	28.1500	-1.297%	137	+101.989%
2023-01-04	28.3800	28.5200	28.3800	28.5200	-1.110%	357	+99.369%
2023-01-03	28.6900	28.8400	28.6900	28.8400	+2.597%	0	+97.157%
2022-12-30	28.1100	28.1100	28.1100	28.1100	-0.107%	364	+102.277%
2022-12-29	27.3900	28.1450	27.3900	28.1400	+3.723%	2,272	+102.061%
2022-12-28	27.2600	27.2600	27.1300	27.1300	-0.949%	935	+109.583%
2022-12-27	27.7050	27.7050	27.3900	27.3900	-2.631%	3,722	+107.594%
2022-12-23	28.0300	28.1300	28.0300	28.1300	+0.756%	381	+102.133%
2022-12-22	27.6600	27.9190	27.6600	27.9190	-3.959%	361	+103.661%
2022-12-21	29.0700	29.0700	29.0700	29.0700	+1.821%	129	+95.597%
2022-12-20	28.2700	28.5500	28.2700	28.5500	+0.256%	906	+99.159%
2022-12-19	28.5880	28.5880	28.4770	28.4770	-3.007%	322	+99.670%
2022-12-16	29.1300	29.3600	29.1000	29.3600	-1.011%	840	+93.665%
2022-12-15	29.6800	29.6800	29.6600	29.6600	-4.814%	389	+91.706%
2022-12-14	31.1900	31.1900	31.1600	31.1600	-0.224%	429	+82.478%
2022-12-13	31.2300	31.2300	31.2300	31.2300	+2.192%	289	+82.069%
2022-12-12	30.5600	30.5600	30.5600	30.5600	-0.163%	282	+86.060%
2022-12-09	30.6100	30.6100	30.6100	30.6100	+0.229%	256	+85.756%
2022-12-08	30.5400	30.5400	30.5400	30.5400	+2.209%	125	+86.182%
2022-12-07	29.8900	29.8900	29.8800	29.8800	-1.027%	422	+90.295%
2022-12-06	30.4800	30.4800	30.1008	30.1900	-2.482%	2,048	+88.341%
2022-12-05	30.9590	30.9590	30.9585	30.9585	-2.154%	197	+83.665%
2022-12-02	31.6400	31.6400	31.6400	31.6400	-0.722%	364	+79.709%
2022-12-01	31.6001	31.8853	31.6000	31.8700	+2.344%	1,120	+78.412%
2022-11-30	30.0700	31.1400	30.0700	31.1400	+3.835%	1,821	+82.595%
2022-11-28	30.3500	30.3500	29.8900	29.9900	-2.401%	514	+89.597%
2022-11-25	31.0900	31.0900	30.7278	30.7278	-1.292%	433	+85.044%
2022-11-23	30.4900	31.1300	30.4900	31.1300	+2.739%	1,439	+82.653%
2022-11-22	30.1700	30.3000	30.1700	30.3000	+0.798%	370	+87.657%
2022-11-21	30.3900	30.3900	29.9900	30.0600	-1.443%	722	+89.155%

.dark-mode .gd2LBt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gd2LBt{ color: #333333; background-color: white; border: 2px solid #333333; }VERSProShares Metaverse ETFstock NYSE ETF

VERS
ProShares Metaverse ETF
stock NYSE ETF