ProShares Metaverse ETF (VERS) Exchange: NYSE ARCA
Data as of May 3, 2024
$40.69 ($0.73) 1.81%
ProShares Metaverse ETF - Daily Information
Click for more stock information on ProShares Metaverse ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $40.82 |
| Previous Close | $40.69 |
| High | $40.82 |
| Low | $40.69 |
| Adjusted Open | $40.82 |
| Previous Adjusted Close | $40.69 |
| Adjusted High | $40.82 |
| Adjusted Low | $40.69 |
About ProShares Metaverse ETF (VERS)
ProShares Metaverse ETF
Invest in ProShares Metaverse ETF (VERS)
Historical Stock Data for ProShares Metaverse ETF (VERS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $40.82 | $40.82 | $40.69 | $40.69 | $40.69 | 422 |
| 2024-05-02 | $39.59 | $39.96 | $39.59 | $39.96 | $39.96 | 412 |
| 2024-05-01 | $39.12 | $39.74 | $39.06 | $39.06 | $39.06 | 2,094 |
| 2024-04-30 | $39.77 | $39.77 | $39.18 | $39.18 | $39.18 | 1,342 |
| 2024-04-29 | $39.67 | $39.82 | $39.67 | $39.82 | $39.82 | 204 |
| 2024-04-26 | $39.57 | $39.57 | $39.57 | $39.57 | $39.57 | 22 |
| 2024-04-25 | $38.67 | $38.67 | $38.67 | $38.67 | $38.67 | 29 |
| 2024-04-24 | $38.99 | $38.99 | $38.93 | $38.93 | $38.93 | 515 |
| 2024-04-23 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 210 |
| 2024-04-22 | $37.97 | $38.61 | $37.94 | $38.41 | $38.41 | 71,514 |
| 2024-04-19 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 162 |
| 2024-04-18 | $39.00 | $39.00 | $38.46 | $38.46 | $38.46 | 211 |
| 2024-04-17 | $39.08 | $39.08 | $38.51 | $38.51 | $38.51 | 667 |
| 2024-04-16 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 146 |
| 2024-04-15 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 208 |
| 2024-04-12 | $40.00 | $40.00 | $39.84 | $39.84 | $39.84 | 601 |
| 2024-04-11 | $40.96 | $40.96 | $40.96 | $40.96 | $40.96 | 97 |
| 2024-04-10 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 153 |
| 2024-04-09 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 51 |
| 2024-04-08 | $40.95 | $40.95 | $40.95 | $40.95 | $40.95 | 29 |
| 2024-04-05 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | 23 |
| 2024-04-04 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 328 |
| 2024-04-03 | $40.83 | $40.83 | $40.83 | $40.83 | $40.83 | 87 |
| 2024-04-02 | $40.62 | $40.80 | $40.57 | $40.80 | $40.80 | 942 |
| 2024-04-01 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 171 |
| 2024-03-28 | $41.36 | $41.36 | $41.36 | $41.36 | $41.36 | 149 |
| 2024-03-27 | $40.99 | $41.34 | $40.99 | $41.34 | $41.34 | 298 |
| 2024-03-26 | $41.13 | $41.13 | $40.81 | $40.81 | $40.81 | 113 |
| 2024-03-25 | $40.96 | $40.96 | $40.96 | $40.96 | $40.96 | 27 |
| 2024-03-22 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 248 |
| 2024-03-21 | $41.29 | $41.29 | $41.29 | $41.29 | $41.29 | 111 |
| 2024-03-20 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 198 |
| 2024-03-19 | $40.74 | $40.74 | $40.74 | $40.74 | $40.70 | 173 |
| 2024-03-18 | $41.00 | $41.00 | $40.82 | $40.82 | $40.78 | 731 |
| 2024-03-15 | $41.19 | $41.19 | $41.16 | $41.16 | $41.13 | 506 |
| 2024-03-14 | $41.65 | $41.65 | $41.65 | $41.65 | $41.61 | 136 |
| 2024-03-13 | $42.56 | $42.60 | $42.39 | $42.39 | $42.35 | 418 |
| 2024-03-12 | $42.36 | $42.61 | $42.36 | $42.61 | $42.61 | 364 |
| 2024-03-11 | $42.62 | $42.62 | $42.24 | $42.24 | $42.24 | 1,295 |
| 2024-03-08 | $42.84 | $42.84 | $42.42 | $42.42 | $42.42 | 330 |
| 2024-03-07 | $42.69 | $42.87 | $42.69 | $42.75 | $42.75 | 473 |
| 2024-03-06 | $42.09 | $42.20 | $41.79 | $41.79 | $41.79 | 397 |
| 2024-03-05 | $41.98 | $41.98 | $41.42 | $41.42 | $41.42 | 809 |
| 2024-03-04 | $42.60 | $42.60 | $42.43 | $42.43 | $42.43 | 428 |
| 2024-03-01 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 249 |
| 2024-02-29 | $42.21 | $42.21 | $42.17 | $42.17 | $42.17 | 179 |
| 2024-02-28 | $41.57 | $41.57 | $41.55 | $41.55 | $41.55 | 459 |
| 2024-02-27 | $41.72 | $41.72 | $41.52 | $41.69 | $41.69 | 1,111 |
| 2024-02-26 | $41.79 | $41.83 | $41.79 | $41.83 | $41.83 | 330 |
| 2024-02-23 | $41.85 | $41.85 | $41.54 | $41.54 | $41.54 | 1,341 |
| 2024-02-22 | $41.86 | $41.86 | $41.84 | $41.84 | $41.84 | 626 |
| 2024-02-21 | $40.78 | $40.91 | $40.61 | $40.91 | $40.91 | 339 |
| 2024-02-20 | $41.20 | $41.28 | $40.96 | $41.28 | $41.28 | 1,142 |
| 2024-02-16 | $41.89 | $41.89 | $41.89 | $41.89 | $41.89 | 66 |
| 2024-02-15 | $42.67 | $42.67 | $42.67 | $42.67 | $42.67 | 76 |
| 2024-02-14 | $42.11 | $42.52 | $42.11 | $42.52 | $42.52 | 313 |
| 2024-02-13 | $41.96 | $41.96 | $41.45 | $41.45 | $41.45 | 452 |
| 2024-02-12 | $43.00 | $43.37 | $42.77 | $42.77 | $42.77 | 501 |
| 2024-02-09 | $42.28 | $42.50 | $42.27 | $42.50 | $42.50 | 268 |
| 2024-02-08 | $41.67 | $41.96 | $41.67 | $41.87 | $41.87 | 680 |
| 2024-02-07 | $41.70 | $41.70 | $41.50 | $41.53 | $41.53 | 934 |
| 2024-02-06 | $41.94 | $41.95 | $41.80 | $41.95 | $41.95 | 974 |
| 2024-02-05 | $41.86 | $41.86 | $41.82 | $41.82 | $41.82 | 423 |
| 2024-02-02 | $41.82 | $42.12 | $41.82 | $42.12 | $42.12 | 1,644 |
| 2024-02-01 | $41.18 | $41.21 | $41.17 | $41.17 | $41.17 | 876 |
| 2024-01-31 | $41.26 | $41.26 | $40.75 | $40.75 | $40.75 | 985 |
| 2024-01-30 | $42.23 | $42.23 | $41.75 | $41.75 | $41.75 | 519 |
| 2024-01-29 | $42.03 | $42.59 | $42.03 | $42.59 | $42.59 | 581 |
| 2024-01-26 | $42.12 | $42.12 | $41.90 | $41.90 | $41.90 | 504 |
| 2024-01-25 | $42.32 | $42.32 | $42.32 | $42.32 | $42.32 | 311 |
| 2024-01-24 | $42.41 | $42.41 | $41.94 | $41.94 | $41.94 | 672 |
| 2024-01-23 | $41.97 | $42.03 | $41.97 | $42.03 | $42.03 | 546 |
| 2024-01-22 | $42.00 | $42.00 | $41.78 | $41.78 | $41.78 | 410 |
| 2024-01-19 | $41.00 | $41.12 | $41.00 | $41.12 | $41.12 | 580 |
| 2024-01-18 | $40.21 | $40.38 | $40.10 | $40.38 | $40.38 | 1,001 |
| 2024-01-17 | $39.85 | $39.85 | $39.62 | $39.79 | $39.79 | 1,535 |
| 2024-01-16 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 121 |
| 2024-01-12 | $40.76 | $40.76 | $40.70 | $40.70 | $40.70 | 445 |
| 2024-01-11 | $40.61 | $40.94 | $40.61 | $40.94 | $40.94 | 569 |
| 2024-01-10 | $41.12 | $41.21 | $41.10 | $41.11 | $41.11 | 1,256 |
| 2024-01-09 | $40.84 | $41.32 | $40.84 | $41.03 | $41.03 | 689 |
| 2024-01-08 | $40.32 | $41.32 | $40.32 | $41.32 | $41.32 | 40,387 |
| 2024-01-05 | $40.15 | $40.24 | $40.15 | $40.23 | $40.23 | 534 |
| 2024-01-04 | $40.40 | $40.40 | $40.25 | $40.25 | $40.25 | 263 |
| 2024-01-03 | $40.56 | $40.59 | $40.28 | $40.28 | $40.28 | 1,964 |
| 2024-01-02 | $41.72 | $41.72 | $41.36 | $41.44 | $41.44 | 2,211 |
| 2023-12-29 | $42.37 | $42.37 | $42.27 | $42.27 | $42.27 | 503 |
| 2023-12-28 | $43.14 | $43.14 | $42.86 | $42.86 | $42.86 | 522 |
| 2023-12-27 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 616 |
| 2023-12-26 | $42.70 | $42.98 | $42.70 | $42.88 | $42.88 | 1,347 |
| 2023-12-22 | $42.26 | $42.50 | $42.25 | $42.39 | $42.39 | 2,903 |
| 2023-12-21 | $41.99 | $42.28 | $41.95 | $42.28 | $42.28 | 711 |
| 2023-12-20 | $42.58 | $42.58 | $41.47 | $41.47 | $41.47 | 1,593 |
| 2023-12-19 | $42.48 | $42.57 | $42.48 | $42.55 | $42.51 | 2,548 |
| 2023-12-18 | $41.96 | $41.96 | $41.91 | $41.91 | $41.87 | 542 |
| 2023-12-15 | $41.88 | $42.02 | $41.88 | $42.02 | $41.98 | 1,008 |
| 2023-12-14 | $42.00 | $42.00 | $41.73 | $41.84 | $41.80 | 1,647 |
| 2023-12-13 | $40.23 | $40.96 | $40.23 | $40.91 | $40.87 | 780 |
| 2023-12-12 | $39.90 | $39.90 | $39.88 | $39.88 | $39.84 | 585 |
| 2023-12-11 | $39.52 | $39.73 | $39.52 | $39.70 | $39.66 | 821 |
| 2023-12-08 | $39.47 | $39.69 | $39.47 | $39.64 | $39.60 | 2,326 |
| 2023-12-07 | $38.89 | $39.19 | $38.89 | $39.19 | $39.19 | 1,666 |
| 2023-12-06 | $39.07 | $39.23 | $38.59 | $38.59 | $38.59 | 995 |
| 2023-12-05 | $38.75 | $38.75 | $38.56 | $38.60 | $38.60 | 2,907 |
| 2023-12-04 | $38.62 | $38.83 | $38.61 | $38.83 | $38.83 | 764 |
| 2023-12-01 | $38.87 | $38.93 | $38.87 | $38.93 | $38.93 | 444 |
| 2023-11-30 | $38.15 | $38.34 | $38.15 | $38.34 | $38.34 | 3,765 |
| 2023-11-29 | $38.59 | $38.59 | $38.37 | $38.39 | $38.39 | 1,758 |
| 2023-11-28 | $37.89 | $38.20 | $37.89 | $38.20 | $38.20 | 2,615 |
| 2023-11-27 | $38.18 | $38.18 | $38.08 | $38.08 | $38.08 | 8,610 |
| 2023-11-24 | $38.07 | $38.08 | $38.07 | $38.08 | $38.08 | 2,729 |
| 2023-11-22 | $38.05 | $38.18 | $38.02 | $38.03 | $38.03 | 9,817 |
| 2023-11-21 | $38.13 | $38.13 | $37.68 | $37.78 | $37.78 | 2,063 |
| 2023-11-20 | $38.41 | $38.41 | $38.38 | $38.38 | $38.38 | 365 |
| 2023-11-17 | $37.80 | $38.01 | $37.80 | $38.01 | $38.01 | 447 |
| 2023-11-16 | $37.57 | $37.57 | $37.57 | $37.57 | $37.57 | 63 |
| 2023-11-15 | $38.00 | $38.00 | $37.79 | $37.79 | $37.79 | 119 |
| 2023-11-14 | $37.33 | $37.37 | $37.14 | $37.35 | $37.35 | 859 |
| 2023-11-13 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 192 |
| 2023-11-10 | $35.76 | $36.26 | $35.76 | $36.26 | $36.26 | 794 |
| 2023-11-09 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 23 |
| 2023-11-08 | $36.46 | $36.47 | $36.44 | $36.44 | $36.44 | 5,673 |
| 2023-11-07 | $36.50 | $36.50 | $36.38 | $36.38 | $36.38 | 903 |
| 2023-11-06 | $36.25 | $36.25 | $35.75 | $35.96 | $35.96 | 2,277 |
| 2023-11-03 | $35.88 | $36.24 | $35.88 | $36.24 | $36.24 | 241 |
| 2023-11-02 | $34.64 | $35.22 | $34.64 | $35.22 | $35.22 | 1,176 |
| 2023-11-01 | $33.69 | $34.00 | $33.69 | $34.00 | $34.00 | 1,024 |
| 2023-10-31 | $33.26 | $33.62 | $33.26 | $33.62 | $33.62 | 695 |
| 2023-10-30 | $33.12 | $33.26 | $33.12 | $33.26 | $33.26 | 568 |
| 2023-10-27 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 58 |
| 2023-10-26 | $32.95 | $33.19 | $32.93 | $32.95 | $32.95 | 1,117 |
| 2023-10-25 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 88 |
| 2023-10-24 | $34.09 | $34.44 | $34.09 | $34.43 | $34.43 | 1,026 |
| 2023-10-23 | $33.82 | $33.88 | $33.68 | $33.84 | $33.84 | 600 |
| 2023-10-20 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 91 |
| 2023-10-19 | $34.79 | $34.79 | $34.53 | $34.55 | $34.55 | 658 |
| 2023-10-18 | $35.00 | $35.00 | $34.77 | $34.77 | $34.77 | 491 |
| 2023-10-17 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 220 |
| 2023-10-16 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 362 |
| 2023-10-13 | $35.04 | $35.04 | $34.73 | $34.73 | $34.73 | 280 |
| 2023-10-12 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 79 |
| 2023-10-11 | $35.93 | $35.93 | $35.86 | $35.92 | $35.92 | 1,489 |
| 2023-10-10 | $35.63 | $35.70 | $35.63 | $35.64 | $35.64 | 1,380 |
| 2023-10-09 | $34.90 | $35.09 | $34.90 | $35.09 | $35.09 | 1,389 |
| 2023-10-06 | $34.47 | $35.26 | $34.47 | $35.21 | $35.21 | 923 |
| 2023-10-05 | $34.58 | $34.62 | $34.58 | $34.62 | $34.62 | 784 |
| 2023-10-04 | $34.72 | $34.72 | $34.72 | $34.72 | $34.72 | 170 |
| 2023-10-03 | $34.30 | $34.31 | $34.29 | $34.29 | $34.29 | 1,580 |
| 2023-10-02 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 37 |
| 2023-09-29 | $35.45 | $35.45 | $35.13 | $35.13 | $35.13 | 286 |
| 2023-09-28 | $34.85 | $34.91 | $34.84 | $34.91 | $34.91 | 618 |
| 2023-09-27 | $34.32 | $34.54 | $34.32 | $34.50 | $34.50 | 433 |
| 2023-09-26 | $34.39 | $34.39 | $34.23 | $34.23 | $34.23 | 393 |
| 2023-09-25 | $34.63 | $34.68 | $34.63 | $34.68 | $34.68 | 377 |
| 2023-09-22 | $34.44 | $34.46 | $34.44 | $34.46 | $34.46 | 327 |
| 2023-09-21 | $34.53 | $34.53 | $34.46 | $34.46 | $34.46 | 289 |
| 2023-09-20 | $35.82 | $35.82 | $35.27 | $35.27 | $35.27 | 333 |
| 2023-09-19 | $35.97 | $35.97 | $35.96 | $35.96 | $35.80 | 322 |
| 2023-09-18 | $36.09 | $36.09 | $36.03 | $36.03 | $35.88 | 1,302 |
| 2023-09-15 | $36.23 | $36.25 | $36.22 | $36.25 | $36.10 | 643 |
| 2023-09-14 | $36.59 | $36.76 | $36.59 | $36.76 | $36.60 | 298 |
| 2023-09-13 | $36.58 | $36.58 | $36.43 | $36.43 | $36.27 | 155 |
| 2023-09-12 | $36.67 | $36.67 | $36.67 | $36.67 | $36.52 | 296 |
| 2023-09-11 | $36.87 | $36.87 | $36.87 | $36.87 | $36.71 | 90 |
| 2023-09-08 | $36.95 | $37.02 | $36.95 | $37.02 | $36.86 | 332 |
| 2023-09-07 | $37.20 | $37.25 | $37.20 | $37.25 | $37.09 | 168 |
| 2023-09-06 | $37.50 | $37.50 | $37.50 | $37.50 | $37.34 | 49 |
| 2023-09-05 | $38.09 | $38.09 | $38.09 | $38.09 | $37.92 | 58 |
| 2023-09-01 | $37.86 | $37.87 | $37.84 | $37.86 | $37.70 | 2,186 |
| 2023-08-31 | $37.65 | $37.75 | $37.49 | $37.49 | $37.33 | 963 |
| 2023-08-30 | $37.40 | $37.40 | $37.40 | $37.40 | $37.24 | 92 |
| 2023-08-29 | $37.37 | $37.41 | $37.37 | $37.41 | $37.25 | 610 |
| 2023-08-28 | $36.49 | $36.57 | $36.49 | $36.57 | $36.42 | 1,181 |
| 2023-08-25 | $35.91 | $36.15 | $35.91 | $36.15 | $36.00 | 4,275 |
| 2023-08-24 | $36.41 | $36.41 | $35.91 | $35.91 | $35.76 | 1,042 |
| 2023-08-23 | $36.69 | $36.69 | $36.69 | $36.69 | $36.53 | 140 |
| 2023-08-22 | $36.58 | $36.58 | $36.01 | $36.01 | $35.86 | 305 |
| 2023-08-21 | $35.84 | $36.14 | $35.84 | $36.14 | $35.99 | 269 |
| 2023-08-18 | $35.25 | $35.74 | $35.25 | $35.74 | $35.59 | 351 |
| 2023-08-17 | $36.20 | $36.20 | $35.79 | $35.79 | $35.63 | 1,844 |
| 2023-08-16 | $36.72 | $36.75 | $36.36 | $36.36 | $36.21 | 1,703 |
| 2023-08-15 | $37.33 | $37.33 | $37.33 | $37.33 | $37.17 | 49 |
| 2023-08-14 | $37.93 | $37.95 | $37.93 | $37.95 | $37.79 | 580 |
| 2023-08-11 | $37.51 | $37.66 | $37.51 | $37.66 | $37.50 | 2,181 |
| 2023-08-10 | $37.80 | $37.80 | $37.80 | $37.80 | $37.64 | 203 |
| 2023-08-09 | $39.28 | $39.28 | $37.97 | $37.97 | $37.80 | 2,928 |
| 2023-08-08 | $39.40 | $39.40 | $39.40 | $39.40 | $39.23 | 305 |
| 2023-08-07 | $39.64 | $39.76 | $39.64 | $39.76 | $39.58 | 674 |
| 2023-08-04 | $40.73 | $40.73 | $39.98 | $39.98 | $39.81 | 1,641 |
| 2023-08-03 | $39.95 | $39.97 | $39.95 | $39.97 | $39.80 | 349 |
| 2023-08-02 | $40.74 | $40.74 | $40.14 | $40.18 | $40.01 | 1,112 |
| 2023-08-01 | $41.57 | $41.57 | $41.56 | $41.56 | $41.38 | 201 |
| 2023-07-31 | $41.25 | $41.68 | $41.25 | $41.68 | $41.50 | 647 |
| 2023-07-28 | $40.53 | $40.92 | $40.53 | $40.92 | $40.92 | 1,062 |
| 2023-07-27 | $40.95 | $41.12 | $39.72 | $39.78 | $39.78 | 1,335 |
| 2023-07-26 | $39.90 | $40.11 | $39.90 | $40.11 | $40.11 | 355 |
| 2023-07-25 | $40.52 | $40.52 | $40.33 | $40.33 | $40.33 | 416 |
| 2023-07-24 | $40.01 | $40.01 | $39.97 | $40.01 | $40.01 | 1,293 |
| 2023-07-21 | $40.54 | $40.54 | $40.32 | $40.32 | $40.32 | 4,326 |
| 2023-07-20 | $41.66 | $41.66 | $40.61 | $40.61 | $40.61 | 1,486 |
| 2023-07-19 | $42.49 | $42.49 | $41.94 | $42.02 | $42.02 | 512 |
| 2023-07-18 | $41.86 | $42.03 | $41.68 | $42.02 | $42.02 | 1,279 |
| 2023-07-17 | $41.68 | $42.28 | $41.68 | $42.21 | $42.21 | 1,928 |
| 2023-07-14 | $42.25 | $42.25 | $41.41 | $41.41 | $41.41 | 1,083 |
| 2023-07-13 | $42.19 | $42.24 | $42.18 | $42.24 | $42.24 | 2,030 |
| 2023-07-12 | $40.85 | $41.50 | $40.85 | $41.42 | $41.42 | 2,959 |
| 2023-07-11 | $39.75 | $40.23 | $39.75 | $40.23 | $40.23 | 1,238 |
| 2023-07-10 | $39.27 | $39.31 | $39.27 | $39.31 | $39.31 | 572 |
| 2023-07-07 | $38.73 | $38.73 | $38.73 | $38.73 | $38.73 | 158 |
| 2023-07-06 | $38.44 | $38.44 | $38.12 | $38.44 | $38.44 | 450 |
| 2023-07-05 | $39.25 | $39.41 | $39.15 | $39.15 | $39.15 | 1,867 |
| 2023-07-03 | $39.47 | $39.59 | $39.40 | $39.59 | $39.59 | 3,345 |
| 2023-06-30 | $39.60 | $39.60 | $39.33 | $39.34 | $39.34 | 791 |
| 2023-06-29 | $38.81 | $38.84 | $38.79 | $38.84 | $38.84 | 540 |
| 2023-06-28 | $38.61 | $38.61 | $38.55 | $38.55 | $38.55 | 368 |
| 2023-06-27 | $38.57 | $38.60 | $38.55 | $38.55 | $38.55 | 424 |
| 2023-06-26 | $37.64 | $37.87 | $37.48 | $37.48 | $37.48 | 992 |
| 2023-06-23 | $37.60 | $37.84 | $37.60 | $37.66 | $37.66 | 410 |
| 2023-06-22 | $37.82 | $38.20 | $37.82 | $38.20 | $38.20 | 1,255 |
| 2023-06-21 | $38.78 | $38.78 | $38.16 | $38.16 | $38.16 | 1,882 |
| 2023-06-20 | $39.24 | $39.55 | $38.88 | $39.08 | $39.03 | 1,656 |
| 2023-06-16 | $40.00 | $40.00 | $39.57 | $39.57 | $39.51 | 1,979 |
| 2023-06-15 | $39.70 | $39.93 | $39.64 | $39.93 | $39.87 | 2,085 |
| 2023-06-14 | $39.72 | $39.72 | $39.11 | $39.39 | $39.34 | 2,744 |
| 2023-06-13 | $39.55 | $39.74 | $39.55 | $39.73 | $39.68 | 1,735 |
| 2023-06-12 | $38.83 | $39.07 | $38.82 | $38.93 | $38.88 | 1,684 |
| 2023-06-09 | $39.06 | $39.06 | $38.55 | $38.55 | $38.50 | 923 |
| 2023-06-08 | $38.14 | $38.72 | $38.13 | $38.72 | $38.67 | 2,665 |
| 2023-06-07 | $38.48 | $38.48 | $38.02 | $38.02 | $37.97 | 900 |
| 2023-06-06 | $38.39 | $38.39 | $38.30 | $38.30 | $38.25 | 717 |
| 2023-06-05 | $37.24 | $37.67 | $37.23 | $37.46 | $37.41 | 2,000 |
| 2023-06-02 | $37.46 | $37.60 | $37.24 | $37.35 | $37.35 | 2,134 |
| 2023-06-01 | $36.48 | $37.20 | $36.48 | $36.99 | $36.99 | 1,011 |
| 2023-05-31 | $36.44 | $36.44 | $36.13 | $36.44 | $36.44 | 1,171 |
| 2023-05-30 | $36.87 | $36.97 | $36.51 | $36.71 | $36.71 | 910 |
| 2023-05-26 | $35.95 | $36.10 | $35.95 | $36.10 | $36.10 | 783 |
| 2023-05-25 | $34.72 | $34.81 | $34.67 | $34.81 | $34.81 | 1,042 |
| 2023-05-24 | $34.12 | $34.20 | $34.02 | $34.20 | $34.20 | 519 |
| 2023-05-23 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 145 |
| 2023-05-22 | $34.79 | $34.92 | $34.79 | $34.84 | $34.84 | 775 |
| 2023-05-19 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 750 |
| 2023-05-18 | $34.01 | $34.34 | $34.01 | $34.34 | $34.34 | 194 |
| 2023-05-17 | $32.96 | $33.75 | $32.96 | $33.75 | $33.75 | 1,935 |
| 2023-05-16 | $32.69 | $32.89 | $32.69 | $32.76 | $32.76 | 407 |
| 2023-05-15 | $32.14 | $32.75 | $32.14 | $32.75 | $32.75 | 603 |
| 2023-05-12 | $32.23 | $32.23 | $32.17 | $32.17 | $32.17 | 251 |
| 2023-05-11 | $32.55 | $32.57 | $32.55 | $32.57 | $32.57 | 211 |
| 2023-05-10 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 38 |
| 2023-05-09 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 54 |
| 2023-05-08 | $32.06 | $32.48 | $32.06 | $32.48 | $32.48 | 383 |
| 2023-05-05 | $31.78 | $32.01 | $31.78 | $32.01 | $32.01 | 911 |
| 2023-05-04 | $31.16 | $31.18 | $31.16 | $31.16 | $31.16 | 298 |
| 2023-05-03 | $31.65 | $31.65 | $31.54 | $31.54 | $31.54 | 268 |
| 2023-05-02 | $31.62 | $31.73 | $31.61 | $31.73 | $31.73 | 827 |
| 2023-05-01 | $32.13 | $32.18 | $32.13 | $32.18 | $32.18 | 250 |
| 2023-04-28 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 11 |
| 2023-04-27 | $31.80 | $32.16 | $31.80 | $32.16 | $32.16 | 587 |
| 2023-04-26 | $31.68 | $31.68 | $31.49 | $31.49 | $31.49 | 372 |
| 2023-04-25 | $32.06 | $32.06 | $31.45 | $31.45 | $31.45 | 337 |
| 2023-04-24 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 189 |
| 2023-04-21 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 160 |
| 2023-04-20 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 151 |
| 2023-04-19 | $32.99 | $32.99 | $32.95 | $32.95 | $32.95 | 157 |
| 2023-04-18 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 21 |
| 2023-04-17 | $32.99 | $33.17 | $32.98 | $33.17 | $33.17 | 874 |
| 2023-04-14 | $33.66 | $33.66 | $33.32 | $33.32 | $33.32 | 322 |
| 2023-04-13 | $33.37 | $33.58 | $33.37 | $33.47 | $33.47 | 3,037 |
| 2023-04-12 | $33.00 | $33.00 | $32.90 | $32.90 | $32.90 | 311 |
| 2023-04-11 | $33.56 | $33.56 | $33.43 | $33.43 | $33.43 | 302 |
| 2023-04-10 | $33.13 | $33.52 | $33.13 | $33.52 | $33.52 | 345 |
| 2023-04-06 | $33.04 | $33.34 | $33.03 | $33.34 | $33.34 | 2,046 |
| 2023-04-05 | $33.70 | $33.70 | $33.01 | $33.24 | $33.24 | 364 |
| 2023-04-04 | $34.22 | $34.22 | $33.90 | $33.93 | $33.93 | 6,605 |
| 2023-04-03 | $34.17 | $34.24 | $33.80 | $34.24 | $34.24 | 653 |
| 2023-03-31 | $33.67 | $34.37 | $33.67 | $34.37 | $34.37 | 1,253 |
| 2023-03-30 | $33.56 | $33.65 | $33.55 | $33.57 | $33.57 | 1,413 |
| 2023-03-29 | $33.03 | $33.23 | $33.02 | $33.18 | $33.18 | 775 |
| 2023-03-28 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 173 |
| 2023-03-27 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 441 |
| 2023-03-24 | $33.00 | $33.03 | $32.89 | $33.03 | $33.03 | 628 |
| 2023-03-23 | $32.92 | $32.93 | $32.92 | $32.93 | $32.93 | 563 |
| 2023-03-22 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 128 |
| 2023-03-21 | $32.77 | $33.02 | $32.77 | $33.02 | $33.00 | 155 |
| 2023-03-20 | $32.00 | $32.27 | $31.98 | $32.27 | $32.25 | 566 |
| 2023-03-17 | $32.27 | $32.27 | $32.27 | $32.27 | $32.25 | 256 |
| 2023-03-16 | $31.82 | $32.74 | $31.82 | $32.74 | $32.72 | 953 |
| 2023-03-15 | $31.44 | $31.58 | $31.38 | $31.58 | $31.56 | 3,151 |
| 2023-03-14 | $31.73 | $31.73 | $31.73 | $31.73 | $31.70 | 120 |
| 2023-03-13 | $30.60 | $31.10 | $30.29 | $31.05 | $31.03 | 1,146 |
| 2023-03-10 | $31.61 | $31.61 | $30.78 | $30.92 | $30.92 | 698 |
| 2023-03-09 | $32.83 | $32.83 | $31.67 | $31.67 | $31.67 | 1,109 |
| 2023-03-08 | $32.27 | $32.54 | $32.27 | $32.54 | $32.54 | 6,636 |
| 2023-03-07 | $32.68 | $32.68 | $32.33 | $32.34 | $32.34 | 1,717 |
| 2023-03-06 | $32.92 | $32.92 | $32.74 | $32.74 | $32.74 | 3,559 |
| 2023-03-03 | $32.12 | $32.79 | $32.12 | $32.79 | $32.79 | 3,109 |
| 2023-03-02 | $31.37 | $32.02 | $31.37 | $32.02 | $32.02 | 2,826 |
| 2023-03-01 | $32.00 | $32.18 | $31.76 | $31.76 | $31.76 | 799 |
| 2023-02-28 | $32.18 | $32.18 | $32.16 | $32.16 | $32.16 | 238 |
| 2023-02-27 | $32.33 | $32.33 | $32.09 | $32.10 | $32.10 | 1,078 |
| 2023-02-24 | $31.98 | $32.14 | $31.98 | $32.14 | $32.14 | 248 |
| 2023-02-23 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 57 |
| 2023-02-22 | $32.81 | $32.81 | $32.71 | $32.71 | $32.71 | 265 |
| 2023-02-21 | $33.48 | $33.48 | $32.61 | $32.62 | $32.62 | 825 |
| 2023-02-17 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 289 |
| 2023-02-16 | $35.04 | $35.04 | $34.51 | $34.51 | $34.51 | 441 |
| 2023-02-15 | $34.47 | $35.28 | $34.47 | $35.28 | $35.28 | 1,255 |
| 2023-02-14 | $33.78 | $34.41 | $33.76 | $34.41 | $34.41 | 1,483 |
| 2023-02-13 | $33.85 | $33.98 | $33.85 | $33.98 | $33.98 | 418 |
| 2023-02-10 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 345 |
| 2023-02-09 | $35.47 | $35.47 | $34.22 | $34.22 | $34.22 | 898 |
| 2023-02-08 | $35.15 | $35.15 | $34.89 | $34.89 | $34.89 | 343 |
| 2023-02-07 | $35.20 | $35.81 | $34.94 | $35.81 | $35.81 | 1,859 |
| 2023-02-06 | $35.21 | $35.21 | $35.16 | $35.16 | $35.16 | 2,442 |
| 2023-02-03 | $36.45 | $36.49 | $35.58 | $35.58 | $35.58 | 1,202 |
| 2023-02-02 | $35.85 | $37.05 | $35.85 | $36.45 | $36.45 | 2,332 |
| 2023-02-01 | $33.71 | $34.62 | $33.48 | $34.62 | $34.62 | 847 |
| 2023-01-31 | $32.98 | $33.73 | $32.98 | $33.72 | $33.72 | 842 |
| 2023-01-30 | $33.48 | $33.48 | $32.96 | $32.96 | $32.96 | 505 |
| 2023-01-27 | $34.08 | $34.08 | $34.01 | $34.01 | $34.01 | 1,165 |
| 2023-01-26 | $33.51 | $33.51 | $32.92 | $33.39 | $33.39 | 648 |
| 2023-01-25 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 98 |
| 2023-01-24 | $32.95 | $33.00 | $32.77 | $32.77 | $32.77 | 314 |
| 2023-01-23 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 311 |
| 2023-01-20 | $31.30 | $31.93 | $31.29 | $31.93 | $31.93 | 497 |
| 2023-01-19 | $31.00 | $31.01 | $30.80 | $30.84 | $30.84 | 1,163 |
| 2023-01-18 | $31.47 | $31.57 | $31.47 | $31.57 | $31.57 | 427 |
| 2023-01-17 | $31.57 | $31.86 | $31.57 | $31.86 | $31.86 | 649 |
| 2023-01-13 | $30.65 | $31.48 | $30.65 | $31.48 | $31.48 | 356 |
| 2023-01-12 | $31.07 | $31.15 | $30.83 | $31.15 | $31.15 | 499 |
| 2023-01-11 | $30.60 | $30.71 | $30.52 | $30.71 | $30.71 | 785 |
| 2023-01-10 | $29.30 | $30.10 | $29.30 | $30.10 | $30.10 | 1,577 |
| 2023-01-09 | $29.82 | $29.82 | $29.48 | $29.48 | $29.48 | 303 |
| 2023-01-06 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 212 |
| 2023-01-05 | $28.15 | $28.15 | $28.02 | $28.02 | $28.02 | 137 |
| 2023-01-04 | $28.38 | $28.68 | $28.38 | $28.68 | $28.68 | 357 |
| 2023-01-03 | $28.69 | $28.85 | $28.11 | $28.11 | $28.11 | 1,459 |
| 2022-12-30 | $28.11 | $28.17 | $28.11 | $28.17 | $28.17 | 516 |
| 2022-12-29 | $27.39 | $28.15 | $27.39 | $28.11 | $28.11 | 2,272 |
| 2022-12-28 | $27.24 | $27.24 | $27.10 | $27.10 | $27.10 | 935 |
| 2022-12-27 | $27.70 | $27.70 | $27.39 | $27.43 | $27.43 | 3,724 |
| 2022-12-23 | $28.03 | $28.17 | $28.03 | $28.17 | $28.17 | 381 |
| 2022-12-22 | $27.66 | $28.22 | $27.66 | $28.22 | $28.22 | 361 |
| 2022-12-21 | $29.07 | $29.07 | $28.95 | $28.95 | $28.94 | 129 |
| 2022-12-20 | $28.27 | $28.55 | $28.27 | $28.50 | $28.49 | 906 |
| 2022-12-19 | $28.59 | $28.59 | $28.36 | $28.36 | $28.35 | 322 |
| 2022-12-16 | $29.13 | $29.36 | $29.10 | $29.30 | $29.29 | 840 |
| 2022-12-15 | $29.66 | $29.68 | $29.44 | $29.44 | $29.44 | 389 |
| 2022-12-14 | $31.19 | $31.19 | $30.86 | $30.86 | $30.85 | 429 |
| 2022-12-13 | $31.23 | $31.23 | $30.99 | $30.99 | $30.99 | 289 |
| 2022-12-12 | $30.56 | $30.59 | $30.56 | $30.59 | $30.58 | 282 |
| 2022-12-09 | $30.61 | $30.61 | $30.21 | $30.21 | $30.21 | 256 |
| 2022-12-08 | $30.54 | $30.55 | $30.54 | $30.55 | $30.55 | 125 |
| 2022-12-07 | $29.89 | $29.89 | $29.88 | $29.88 | $29.87 | 422 |
| 2022-12-06 | $30.48 | $30.48 | $30.10 | $30.18 | $30.17 | 2,048 |
| 2022-12-05 | $30.96 | $31.05 | $30.96 | $31.05 | $31.04 | 197 |
| 2022-12-02 | $31.64 | $31.87 | $31.64 | $31.87 | $31.86 | 364 |
| 2022-12-01 | $31.60 | $31.90 | $31.60 | $31.90 | $31.90 | 1,120 |
| 2022-11-30 | $30.07 | $31.51 | $30.07 | $31.51 | $31.50 | 1,821 |
| 2022-11-29 | $29.92 | $29.92 | $29.92 | $29.92 | $29.91 | 64 |
| 2022-11-28 | $30.35 | $30.35 | $29.96 | $29.97 | $29.96 | 511 |
| 2022-11-25 | $31.09 | $31.09 | $30.73 | $30.73 | $30.72 | 433 |
| 2022-11-23 | $30.49 | $31.11 | $30.49 | $31.11 | $31.10 | 1,439 |
| 2022-11-22 | $30.17 | $30.52 | $30.17 | $30.52 | $30.51 | 370 |
| 2022-11-21 | $30.39 | $30.39 | $29.99 | $30.11 | $30.10 | 722 |
| 2022-11-18 | $30.97 | $31.00 | $30.50 | $30.56 | $30.55 | 4,282 |
| 2022-11-17 | $30.71 | $30.88 | $30.59 | $30.66 | $30.65 | 581 |
| 2022-11-16 | $30.88 | $30.88 | $30.87 | $30.87 | $30.86 | 248 |
| 2022-11-15 | $31.90 | $31.90 | $31.82 | $31.82 | $31.81 | 622 |
| 2022-11-14 | $30.75 | $31.10 | $30.70 | $30.75 | $30.74 | 760 |
| 2022-11-11 | $30.73 | $31.25 | $30.73 | $31.25 | $31.24 | 364 |
| 2022-11-10 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 171 |
| 2022-11-09 | $27.64 | $27.65 | $27.05 | $27.05 | $27.04 | 1,089 |
| 2022-11-08 | $28.36 | $28.57 | $28.36 | $28.57 | $28.57 | 864 |
| 2022-11-07 | $28.33 | $28.62 | $28.33 | $28.62 | $28.61 | 988 |
| 2022-11-04 | $27.79 | $28.29 | $27.73 | $28.29 | $28.28 | 518 |
| 2022-11-03 | $28.21 | $28.21 | $27.85 | $27.85 | $27.85 | 377 |
| 2022-11-02 | $29.47 | $29.47 | $28.49 | $28.49 | $28.49 | 440 |
| 2022-11-01 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 105 |
| 2022-10-31 | $29.72 | $29.77 | $29.72 | $29.77 | $29.77 | 463 |
| 2022-10-28 | $30.01 | $30.19 | $29.99 | $30.15 | $30.15 | 819 |
| 2022-10-27 | $29.60 | $29.60 | $29.60 | $29.60 | $29.59 | 397 |
| 2022-10-26 | $30.97 | $31.19 | $30.45 | $30.45 | $30.44 | 1,009 |
| 2022-10-25 | $30.08 | $30.88 | $30.08 | $30.88 | $30.88 | 280 |
| 2022-10-24 | $29.81 | $29.81 | $29.61 | $29.63 | $29.62 | 660 |
| 2022-10-21 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 594 |
| 2022-10-20 | $29.81 | $29.81 | $29.62 | $29.62 | $29.62 | 297 |
| 2022-10-19 | $29.79 | $29.79 | $29.56 | $29.56 | $29.56 | 418 |
| 2022-10-18 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 161 |
| 2022-10-17 | $29.87 | $29.90 | $29.87 | $29.88 | $29.88 | 511 |
| 2022-10-14 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 65 |
| 2022-10-13 | $28.18 | $29.76 | $27.78 | $29.76 | $29.76 | 5,216 |
| 2022-10-12 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 90 |
| 2022-10-11 | $28.56 | $28.97 | $28.51 | $28.97 | $28.97 | 767 |
| 2022-10-10 | $29.45 | $29.53 | $29.40 | $29.53 | $29.53 | 819 |
| 2022-10-07 | $30.55 | $30.55 | $30.18 | $30.18 | $30.18 | 422 |
| 2022-10-06 | $32.13 | $32.13 | $31.96 | $31.96 | $31.96 | 896 |
| 2022-10-05 | $31.17 | $31.96 | $31.17 | $31.96 | $31.96 | 444 |
| 2022-10-04 | $31.97 | $32.11 | $31.97 | $32.11 | $32.11 | 606 |
| 2022-10-03 | $30.10 | $30.63 | $30.10 | $30.63 | $30.63 | 1,028 |
| 2022-09-30 | $30.31 | $30.31 | $29.84 | $29.84 | $29.84 | 2,498 |
| 2022-09-29 | $30.47 | $30.47 | $30.02 | $30.21 | $30.21 | 662 |
| 2022-09-28 | $30.97 | $31.42 | $30.96 | $31.41 | $31.41 | 9,429 |
| 2022-09-27 | $31.13 | $31.13 | $30.53 | $30.60 | $30.60 | 1,820 |
| 2022-09-26 | $30.75 | $30.75 | $30.35 | $30.35 | $30.35 | 554 |
| 2022-09-23 | $30.78 | $30.78 | $30.35 | $30.77 | $30.77 | 2,036 |
| 2022-09-22 | $31.98 | $31.98 | $31.30 | $31.41 | $31.41 | 4,373 |
| 2022-09-21 | $33.41 | $33.43 | $32.45 | $32.45 | $32.45 | 739 |
| 2022-09-20 | $33.00 | $33.05 | $32.84 | $32.84 | $32.72 | 766 |
| 2022-09-19 | $33.22 | $33.55 | $33.22 | $33.55 | $33.43 | 1,285 |
| 2022-09-16 | $33.45 | $33.50 | $33.28 | $33.50 | $33.37 | 951 |
| 2022-09-15 | $34.55 | $34.55 | $34.29 | $34.29 | $34.16 | 1,295 |
| 2022-09-14 | $34.77 | $34.77 | $34.52 | $34.72 | $34.59 | 690 |
| 2022-09-13 | $35.21 | $35.22 | $34.56 | $34.56 | $34.44 | 2,478 |
| 2022-09-12 | $36.56 | $36.62 | $36.08 | $36.62 | $36.49 | 1,018 |
| 2022-09-09 | $35.91 | $36.22 | $35.91 | $36.22 | $36.09 | 385 |
| 2022-09-08 | $34.49 | $34.92 | $34.49 | $34.92 | $34.79 | 955 |
| 2022-09-07 | $33.56 | $34.44 | $33.56 | $34.44 | $34.32 | 199 |
| 2022-09-06 | $33.98 | $33.98 | $33.30 | $33.55 | $33.43 | 656 |
| 2022-09-02 | $34.76 | $34.76 | $33.94 | $33.94 | $33.94 | 162 |
| 2022-09-01 | $33.82 | $34.46 | $33.62 | $34.46 | $34.46 | 692 |
| 2022-08-31 | $34.86 | $35.03 | $34.86 | $35.03 | $35.03 | 736 |
| 2022-08-30 | $35.23 | $35.23 | $35.03 | $35.03 | $35.03 | 905 |
| 2022-08-29 | $35.42 | $35.70 | $35.42 | $35.50 | $35.50 | 637 |
| 2022-08-26 | $37.95 | $37.95 | $36.00 | $36.01 | $36.01 | 985 |
| 2022-08-25 | $37.49 | $37.81 | $37.27 | $37.81 | $37.81 | 731 |
| 2022-08-24 | $37.18 | $37.18 | $36.83 | $36.83 | $36.83 | 591 |
| 2022-08-23 | $37.12 | $37.12 | $36.53 | $36.53 | $36.53 | 1,157 |
| 2022-08-22 | $37.22 | $37.22 | $36.65 | $36.73 | $36.73 | 9,488 |
| 2022-08-19 | $38.23 | $38.23 | $38.04 | $38.04 | $38.04 | 258 |
| 2022-08-18 | $39.87 | $39.91 | $39.80 | $39.80 | $39.80 | 697 |
| 2022-08-17 | $39.95 | $40.49 | $39.86 | $39.86 | $39.86 | 2,320 |
| 2022-08-16 | $40.71 | $41.48 | $40.10 | $41.27 | $41.27 | 3,854 |
| 2022-08-15 | $40.79 | $41.00 | $40.58 | $41.00 | $41.00 | 1,582 |
| 2022-08-12 | $40.25 | $41.05 | $40.25 | $41.04 | $41.04 | 2,131 |
| 2022-08-11 | $40.56 | $41.68 | $39.85 | $39.93 | $39.93 | 3,878 |
| 2022-08-10 | $39.46 | $39.96 | $39.46 | $39.96 | $39.96 | 4,014 |
| 2022-08-09 | $38.05 | $38.19 | $37.79 | $37.93 | $37.93 | 1,697 |
| 2022-08-08 | $39.09 | $39.40 | $39.08 | $39.29 | $39.29 | 2,877 |
| 2022-08-05 | $38.50 | $38.98 | $38.50 | $38.98 | $38.98 | 1,130 |
| 2022-08-04 | $38.35 | $38.64 | $38.35 | $38.64 | $38.64 | 577 |
| 2022-08-03 | $37.59 | $38.51 | $37.59 | $38.50 | $38.50 | 1,259 |
| 2022-08-02 | $37.15 | $37.45 | $37.15 | $37.41 | $37.41 | 1,384 |
| 2022-08-01 | $37.20 | $37.39 | $37.20 | $37.39 | $37.39 | 1,188 |
| 2022-07-29 | $37.14 | $37.14 | $36.67 | $37.14 | $37.14 | 674 |
| 2022-07-28 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 298 |
| 2022-07-27 | $35.45 | $36.14 | $35.45 | $36.14 | $36.14 | 1,483 |
| 2022-07-26 | $35.00 | $35.00 | $34.44 | $34.44 | $34.44 | 316 |
| 2022-07-25 | $35.40 | $35.44 | $35.40 | $35.44 | $35.44 | 3,745 |
| 2022-07-22 | $37.16 | $37.16 | $35.56 | $35.59 | $35.59 | 3,164 |
| 2022-07-21 | $37.29 | $37.75 | $37.29 | $37.75 | $37.75 | 890 |
| 2022-07-20 | $36.99 | $37.29 | $36.90 | $37.29 | $37.29 | 723 |
| 2022-07-19 | $35.36 | $35.88 | $35.36 | $35.88 | $35.88 | 774 |
| 2022-07-18 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 478 |
| 2022-07-15 | $33.76 | $34.29 | $33.76 | $34.29 | $34.29 | 704 |
| 2022-07-14 | $33.07 | $33.87 | $33.04 | $33.82 | $33.82 | 1,027 |
| 2022-07-13 | $33.90 | $33.90 | $33.76 | $33.76 | $33.76 | 379 |
| 2022-07-12 | $34.07 | $34.28 | $34.02 | $34.02 | $34.02 | 797 |
| 2022-07-11 | $35.00 | $35.00 | $34.12 | $34.12 | $34.12 | 432 |
| 2022-07-08 | $35.16 | $35.88 | $35.16 | $35.67 | $35.67 | 800 |
| 2022-07-07 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 236 |
| 2022-07-06 | $34.32 | $34.34 | $34.12 | $34.12 | $34.12 | 871 |
| 2022-07-05 | $32.42 | $34.27 | $32.42 | $34.27 | $34.27 | 786 |
| 2022-07-01 | $33.01 | $33.01 | $32.38 | $32.84 | $32.84 | 2,540 |
| 2022-06-30 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 199 |
| 2022-06-29 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 160 |
| 2022-06-28 | $35.00 | $35.00 | $33.86 | $33.86 | $33.86 | 443 |
| 2022-06-27 | $35.83 | $35.83 | $34.87 | $34.95 | $34.95 | 936 |
| 2022-06-24 | $35.25 | $35.51 | $35.25 | $35.51 | $35.51 | 503 |
| 2022-06-23 | $33.87 | $34.54 | $33.56 | $34.54 | $34.54 | 2,032 |
| 2022-06-22 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 226 |
| 2022-06-21 | $33.26 | $33.88 | $33.09 | $33.34 | $33.34 | 4,865 |
| 2022-06-17 | $31.79 | $32.41 | $31.79 | $32.41 | $32.41 | 784 |
| 2022-06-16 | $32.00 | $32.00 | $31.40 | $31.49 | $31.49 | 3,497 |
| 2022-06-15 | $32.71 | $33.44 | $32.71 | $33.33 | $33.33 | 1,394 |
| 2022-06-14 | $32.06 | $32.25 | $32.06 | $32.13 | $32.13 | 3,065 |
| 2022-06-13 | $33.00 | $33.00 | $32.05 | $32.05 | $32.05 | 5,428 |
| 2022-06-10 | $34.93 | $34.93 | $34.11 | $34.19 | $34.19 | 979 |
| 2022-06-09 | $36.40 | $36.40 | $35.45 | $35.45 | $35.45 | 781 |
| 2022-06-08 | $37.01 | $37.01 | $36.47 | $36.60 | $36.60 | 1,590 |
| 2022-06-07 | $35.83 | $36.68 | $35.83 | $36.68 | $36.68 | 562 |
| 2022-06-06 | $36.07 | $36.13 | $36.07 | $36.13 | $36.13 | 376 |
| 2022-06-03 | $36.40 | $36.40 | $36.01 | $36.05 | $36.05 | 1,446 |
| 2022-06-02 | $35.92 | $36.97 | $35.92 | $36.97 | $36.97 | 2,514 |
| 2022-06-01 | $35.48 | $35.50 | $35.07 | $35.44 | $35.44 | 2,379 |
| 2022-05-31 | $36.04 | $36.04 | $35.36 | $35.56 | $35.56 | 5,424 |
| 2022-05-27 | $35.25 | $35.86 | $35.24 | $35.86 | $35.86 | 1,895 |
| 2022-05-26 | $33.83 | $34.53 | $33.83 | $34.52 | $34.52 | 1,986 |
| 2022-05-25 | $33.25 | $33.49 | $33.25 | $33.49 | $33.49 | 675 |
| 2022-05-24 | $32.26 | $32.78 | $32.26 | $32.77 | $32.77 | 3,036 |
| 2022-05-23 | $34.46 | $34.46 | $34.15 | $34.33 | $34.33 | 1,891 |
| 2022-05-20 | $34.02 | $34.19 | $33.18 | $34.19 | $34.19 | 4,915 |
| 2022-05-19 | $34.32 | $34.56 | $34.32 | $34.56 | $34.56 | 2,582 |
| 2022-05-18 | $34.33 | $34.41 | $34.21 | $34.21 | $34.21 | 693 |
| 2022-05-17 | $35.53 | $35.84 | $35.00 | $35.84 | $35.84 | 988 |
| 2022-05-16 | $34.31 | $34.69 | $34.16 | $34.16 | $34.16 | 2,215 |
| 2022-05-13 | $33.82 | $34.52 | $33.78 | $34.52 | $34.52 | 1,784 |
| 2022-05-12 | $32.44 | $32.56 | $32.44 | $32.56 | $32.56 | 950 |
| 2022-05-11 | $33.00 | $33.17 | $31.91 | $31.91 | $31.91 | 6,582 |
| 2022-05-10 | $33.27 | $33.56 | $32.68 | $33.42 | $33.42 | 3,693 |
| 2022-05-09 | $34.68 | $34.68 | $33.23 | $33.23 | $33.23 | 4,263 |
| 2022-05-06 | $36.16 | $36.16 | $35.04 | $35.40 | $35.40 | 4,163 |
| 2022-05-05 | $36.93 | $36.93 | $36.02 | $36.36 | $36.36 | 1,577 |
| 2022-05-04 | $37.30 | $38.78 | $36.67 | $38.73 | $38.73 | 5,782 |
| 2022-05-03 | $37.33 | $37.76 | $37.33 | $37.59 | $37.59 | 2,648 |
| 2022-05-02 | $36.36 | $37.52 | $36.36 | $37.49 | $37.49 | 3,406 |
| 2022-04-29 | $37.44 | $37.68 | $36.39 | $36.39 | $36.39 | 2,444 |
| 2022-04-28 | $37.05 | $37.86 | $36.35 | $37.62 | $37.62 | 3,794 |
| 2022-04-27 | $36.91 | $36.91 | $35.94 | $36.01 | $36.01 | 6,463 |
| 2022-04-26 | $37.50 | $37.50 | $36.44 | $36.44 | $36.44 | 4,918 |
| 2022-04-25 | $37.40 | $37.72 | $37.12 | $37.69 | $37.69 | 7,499 |
| 2022-04-22 | $38.30 | $38.30 | $37.20 | $37.31 | $37.31 | 9,831 |
| 2022-04-21 | $39.96 | $39.96 | $37.85 | $37.91 | $37.91 | 13,115 |
| 2022-04-20 | $40.56 | $40.56 | $39.35 | $39.36 | $39.36 | 6,758 |
| 2022-04-19 | $39.16 | $40.32 | $39.16 | $40.21 | $40.21 | 4,201 |
| 2022-04-18 | $39.66 | $39.66 | $38.89 | $39.28 | $39.28 | 4,826 |
| 2022-04-14 | $40.52 | $40.52 | $39.65 | $39.66 | $39.66 | 6,268 |
| 2022-04-13 | $40.37 | $41.00 | $39.98 | $40.87 | $40.87 | 5,578 |
| 2022-04-12 | $41.05 | $41.45 | $40.00 | $40.15 | $40.15 | 10,680 |
| 2022-04-11 | $41.25 | $41.25 | $40.47 | $40.48 | $40.48 | 7,936 |
| 2022-04-08 | $42.38 | $42.38 | $41.43 | $41.43 | $41.43 | 4,460 |
| 2022-04-07 | $42.82 | $42.91 | $41.87 | $42.34 | $42.34 | 7,380 |
| 2022-04-06 | $43.95 | $43.95 | $42.53 | $42.78 | $42.78 | 11,624 |
| 2022-04-05 | $45.98 | $45.98 | $44.51 | $44.56 | $44.56 | 9,203 |
| 2022-04-04 | $45.05 | $46.16 | $45.05 | $46.06 | $46.06 | 8,540 |
| 2022-04-01 | $45.19 | $45.19 | $44.17 | $44.52 | $44.52 | 4,361 |
| 2022-03-31 | $45.69 | $45.69 | $44.76 | $44.76 | $44.76 | 7,568 |
| 2022-03-30 | $46.70 | $46.89 | $45.46 | $45.53 | $45.53 | 14,897 |
| 2022-03-29 | $46.04 | $47.11 | $45.74 | $46.91 | $46.91 | 42,914 |
| 2022-03-28 | $44.96 | $45.35 | $44.33 | $45.35 | $45.35 | 36,936 |
| 2022-03-25 | $45.54 | $45.54 | $44.31 | $44.74 | $44.74 | 29,430 |
| 2022-03-24 | $45.07 | $45.41 | $44.35 | $45.41 | $45.41 | 32,396 |
| 2022-03-23 | $44.86 | $45.55 | $44.44 | $44.62 | $44.62 | 20,325 |
| 2022-03-22 | $44.44 | $45.62 | $44.44 | $45.18 | $45.18 | 11,672 |
| 2022-03-21 | $44.74 | $44.83 | $43.75 | $44.15 | $44.15 | 13,983 |
| 2022-03-18 | $43.15 | $44.80 | $43.15 | $44.80 | $44.80 | 18,354 |
| 2022-03-17 | $42.24 | $43.19 | $42.24 | $43.19 | $43.19 | 8,300 |
ProShares Metaverse ETF (VERS) News Headlines
Recent ProShares Metaverse ETF (VERS) News
Similar Companies to ProShares Metaverse ETF (VERS) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |