Yahoo

Mail

UK markets open in 1 hour 5 minutes

NIKKEI 225
38,150.45
-78.66(-0.21%)
HANG SENG
19,079.40
+115.72(+0.61%)
CRUDE OIL
77.98
-0.28(-0.36%)
GOLD FUTURES
2,359.50
-15.50(-0.65%)
DOW
39,512.84
+837.14(+2.16%)
Bitcoin GBP
48,535.81
-150.68(-0.31%)

ProShares Metaverse ETF (VERS)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

40.78

-0.24

(-0.59%)

At close: 09:30AM EDT

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	40.78	40.78	40.78	40.78	40.78	100
09 May 2024	40.92	41.02	40.92	41.02	41.02	400
08 May 2024	41.16	41.16	41.16	41.16	41.16	100
07 May 2024	41.36	41.36	41.28	41.28	41.28	300
06 May 2024	41.32	41.32	41.32	41.32	41.32	300
03 May 2024	40.82	40.82	40.69	40.69	40.69	400
02 May 2024	39.59	39.97	39.59	39.97	39.97	400
01 May 2024	39.12	39.74	39.06	39.06	39.06	2,100
30 Apr 2024	39.77	39.77	39.18	39.18	39.18	1,300
29 Apr 2024	39.67	39.82	39.67	39.82	39.82	200
26 Apr 2024	39.57	39.57	39.57	39.57	39.57	100
25 Apr 2024	38.67	38.67	38.67	38.67	38.67	100
24 Apr 2024	38.99	38.99	38.93	38.93	38.93	500
23 Apr 2024	38.90	38.90	38.90	38.90	38.90	200
22 Apr 2024	37.97	38.60	37.94	38.41	38.41	71,500
19 Apr 2024	37.66	37.66	37.66	37.66	37.66	200
18 Apr 2024	39.00	39.00	38.46	38.46	38.46	200
17 Apr 2024	39.08	39.08	38.51	38.51	38.51	700
16 Apr 2024	38.99	38.99	38.99	38.99	38.99	100
15 Apr 2024	39.15	39.15	39.15	39.15	39.15	200
12 Apr 2024	40.00	40.00	39.84	39.84	39.84	600
11 Apr 2024	40.96	40.96	40.96	40.96	40.96	100
10 Apr 2024	40.43	40.43	40.43	40.43	40.43	200
09 Apr 2024	41.30	41.30	41.30	41.30	41.30	100
08 Apr 2024	40.95	40.95	40.95	40.95	40.95	100
05 Apr 2024	40.78	40.78	40.78	40.78	40.78	100
04 Apr 2024	40.51	40.51	40.51	40.51	40.51	300
03 Apr 2024	40.83	40.83	40.83	40.83	40.83	100
02 Apr 2024	40.62	40.80	40.57	40.80	40.80	900
01 Apr 2024	41.25	41.25	41.25	41.25	41.25	200
28 Mar 2024	41.36	41.36	41.36	41.36	41.36	100
27 Mar 2024	40.99	41.34	40.99	41.34	41.34	300
26 Mar 2024	41.13	41.13	40.81	40.81	40.81	100
25 Mar 2024	40.96	40.96	40.96	40.96	40.96	100
22 Mar 2024	41.30	41.30	41.30	41.30	41.30	200
21 Mar 2024	41.29	41.29	41.29	41.29	41.29	100
20 Mar 2024	41.40	41.40	41.40	41.40	41.40	200
20 Mar 2024	0.039 Dividend
19 Mar 2024	40.74	40.74	40.74	40.74	40.70	200
18 Mar 2024	41.00	41.00	40.82	40.82	40.78	700
15 Mar 2024	41.19	41.19	41.17	41.17	41.13	500
14 Mar 2024	41.65	41.65	41.65	41.65	41.61	100
13 Mar 2024	42.56	42.60	42.38	42.38	42.34	400
12 Mar 2024	42.36	42.61	42.36	42.61	42.57	400
11 Mar 2024	42.62	42.62	42.24	42.24	42.20	1,300
08 Mar 2024	42.84	42.84	42.42	42.42	42.38	300
07 Mar 2024	42.69	42.87	42.69	42.76	42.71	500
06 Mar 2024	42.09	42.20	41.79	41.79	41.75	400
05 Mar 2024	41.98	41.98	41.42	41.42	41.38	800
04 Mar 2024	42.60	42.60	42.42	42.42	42.38	400
01 Mar 2024	42.75	42.75	42.75	42.75	42.71	200
29 Feb 2024	42.21	42.21	42.17	42.17	42.12	200
28 Feb 2024	41.57	41.57	41.55	41.55	41.51	500
27 Feb 2024	41.72	41.72	41.52	41.69	41.66	1,100
26 Feb 2024	41.79	41.83	41.79	41.83	41.79	300
23 Feb 2024	41.85	41.85	41.54	41.54	41.50	1,300
22 Feb 2024	41.86	41.86	41.84	41.84	41.80	600
21 Feb 2024	40.78	40.90	40.61	40.90	40.87	300
20 Feb 2024	41.20	41.28	40.96	41.28	41.25	1,100
16 Feb 2024	41.89	41.89	41.89	41.89	41.85	100
15 Feb 2024	42.67	42.67	42.67	42.67	42.63	100
14 Feb 2024	42.11	42.52	42.11	42.52	42.48	300
13 Feb 2024	41.96	41.96	41.45	41.45	41.41	500
12 Feb 2024	43.00	43.37	42.77	42.77	42.73	500
09 Feb 2024	42.28	42.50	42.27	42.50	42.46	300
08 Feb 2024	41.67	41.96	41.67	41.87	41.83	700
07 Feb 2024	41.70	41.70	41.50	41.53	41.49	900
06 Feb 2024	41.94	41.95	41.80	41.95	41.91	1,000
05 Feb 2024	41.86	41.86	41.82	41.82	41.78	400
02 Feb 2024	41.82	42.12	41.82	42.12	42.08	1,600
01 Feb 2024	41.18	41.21	41.17	41.17	41.13	900
31 Jan 2024	41.26	41.26	40.75	40.75	40.71	1,000
30 Jan 2024	42.23	42.23	41.76	41.76	41.72	500
29 Jan 2024	42.03	42.59	42.03	42.59	42.55	600
26 Jan 2024	42.12	42.12	41.90	41.90	41.86	500
25 Jan 2024	42.32	42.32	42.32	42.32	42.28	300
24 Jan 2024	42.41	42.41	41.94	41.94	41.90	700
23 Jan 2024	41.97	42.03	41.97	42.03	41.99	500
22 Jan 2024	42.00	42.00	41.78	41.78	41.74	400
19 Jan 2024	41.00	41.12	41.00	41.12	41.08	600
18 Jan 2024	40.21	40.38	40.10	40.38	40.34	1,000
17 Jan 2024	39.85	39.85	39.62	39.79	39.75	1,500
16 Jan 2024	40.31	40.31	40.31	40.31	40.27	100
12 Jan 2024	40.76	40.76	40.71	40.71	40.67	400
11 Jan 2024	40.61	40.94	40.61	40.94	40.90	600
10 Jan 2024	41.12	41.21	41.10	41.11	41.07	1,300
09 Jan 2024	40.84	41.32	40.84	41.03	40.99	700
08 Jan 2024	40.32	41.32	40.32	41.32	41.28	40,400
05 Jan 2024	40.15	40.24	40.15	40.23	40.19	500
04 Jan 2024	40.40	40.40	40.25	40.25	40.21	300
03 Jan 2024	40.56	40.59	40.28	40.28	40.24	2,000
02 Jan 2024	41.72	41.72	41.36	41.44	41.40	2,200
29 Dec 2023	42.37	42.37	42.28	42.28	42.23	500
28 Dec 2023	43.14	43.14	42.86	42.86	42.82	500
27 Dec 2023	42.92	42.92	42.92	42.92	42.87	600
26 Dec 2023	42.70	42.98	42.70	42.88	42.84	1,300
22 Dec 2023	42.26	42.50	42.25	42.39	42.35	2,900
21 Dec 2023	41.99	42.28	41.94	42.28	42.24	700
20 Dec 2023	42.58	42.58	41.47	41.47	41.43	1,600
20 Dec 2023	0.039 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,150.45-78.66(-0.21%)

HANG SENG19,079.40+115.72(+0.61%)

CRUDE OIL77.98-0.28(-0.36%)

GOLD FUTURES2,359.50-15.50(-0.65%)

DOW39,512.84+837.14(+2.16%)

Bitcoin GBP48,535.81-150.68(-0.31%)

ProShares Metaverse ETF (VERS)

NIKKEI 225
38,150.45
-78.66(-0.21%)

HANG SENG
19,079.40
+115.72(+0.61%)

CRUDE OIL
77.98
-0.28(-0.36%)

GOLD FUTURES
2,359.50
-15.50(-0.65%)

DOW
39,512.84
+837.14(+2.16%)

Bitcoin GBP
48,535.81
-150.68(-0.31%)