Proshares Metaverse ETF (VERS)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3893 | 0.759165366615 | 51.28 | 52.25 | 50.2342 | 231 | 50.99150528 | SP |
| 4 | 2.8893 | 5.92312423124 | 48.78 | 52.25 | 47.79 | 257 | 49.93580455 | SP |
| 12 | 2.2393 | 4.53024479061 | 49.43 | 52.25 | 38.98 | 377 | 45.61392565 | SP |
| 26 | 1.5493 | 3.0911811652 | 50.12 | 57.69 | 38.98 | 423 | 49.08546939 | SP |
| 52 | 8.6793 | 20.1891137474 | 42.99 | 57.69 | 37.55 | 363 | 46.75849953 | SP |
| 156 | 19.3893 | 60.0659851301 | 32.28 | 57.69 | 27.05 | 923 | 38.10929203 | SP |
| 260 | 9.4293 | 22.3231534091 | 42.24 | 57.69 | 27.05 | 1411 | 39.60035083 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750113000 | 51.6693 | 1.44 | 2.86 | 51.06 | 51.6693 | 51.06 | 556 |
| 1749853800 | 50.2342 | -1.3 | -2.52 | 50.79 | 50.8682 | 50.2342 | 552 |
| 1749767400 | 51.5352 | -0.19 | -0.36 | 51.49 | 51.5352 | 51.49 | 207 |
| 1749681000 | 51.7227 | -0.13 | -0.26 | 52.25 | 52.25 | 51.7227 | 226 |
| 1749594600 | 51.8561 | 0.32 | 0.62 | 51.83 | 51.8561 | 51.83 | 147 |
| 1749508200 | 51.5391 | 0.63 | 1.23 | 51.28 | 51.56 | 51.28 | 24 |
| 1749249000 | 50.9104 | 0.84 | 1.68 | 50.71 | 50.9104 | 50.71 | 188 |
| 1749162600 | 50.0675 | -0.59 | -1.16 | 50.9 | 50.9 | 50.0675 | 656 |
| 1749076200 | 50.6545 | 0.49 | 0.99 | 50.58 | 50.6545 | 50.58 | 146 |
| 1748989800 | 50.1602 | 0.67 | 1.36 | 49.49 | 50.1602 | 49.49 | 134 |
| 1748903400 | 49.4857 | 0.06 | 0.13 | 49.21 | 49.4857 | 48.77 | 67 |
| 1748644200 | 49.4229 | -0.46 | -0.93 | 49.75 | 49.75 | 49.4229 | 378 |
| 1748557800 | 49.8877 | 0 | 0.00 | 50.7 | 50.7 | 49.8877 | 275 |
| 1748471400 | 49.8869 | 0.02 | 0.05 | 50 | 50.1501 | 49.8869 | 760 |
| 1748385000 | 49.8638 | 1.76 | 3.67 | 48.97 | 49.8638 | 48.97 | 36 |
| 1748039400 | 48.1 | -0.52 | -1.08 | 47.79 | 48.1 | 47.79 | 263 |
| 1747953000 | 48.6234 | 0.08 | 0.17 | 48.58 | 48.6234 | 48.58 | 344 |
| 1747866600 | 48.5422 | -1.07 | -2.15 | 48.65 | 48.65 | 48.5422 | 244 |
| 1747780200 | 49.6097 | -0.15 | -0.31 | 49.76 | 49.76 | 49.6097 | 220 |
| 1747693800 | 49.7617 | 0.09 | 0.17 | 48.78 | 49.7617 | 48.78 | 11 |
| 1747434600 | 49.6753 | 0.28 | 0.56 | 49.36 | 49.6753 | 49.36 | 183 |
| 1747348200 | 49.4 | -0.17 | -0.35 | 49.05 | 49.48 | 49.05 | 507 |
| 1747261800 | 49.5745 | 0.28 | 0.57 | 49.62 | 49.62 | 49.5745 | 34 |
| 1747175400 | 49.2948 | 0.71 | 1.45 | 48.59 | 49.2948 | 48.59 | 352 |
| 1747089000 | 48.5895 | 2.14 | 4.61 | 48.55 | 48.5895 | 48.45 | 189 |
| 1746829800 | 46.4463 | 0.19 | 0.42 | 46.55 | 46.55 | 46.33 | 357 |
| 1746743400 | 46.253 | 0.32 | 0.70 | 45.92 | 46.64 | 45.92 | 385 |
| 1746657000 | 45.9313 | -0.43 | -0.94 | 46.39 | 46.39 | 45.68 | 957 |
| 1746570600 | 46.3657 | -0.07 | -0.16 | 45.88 | 46.3657 | 45.88 | 154 |
| 1746484200 | 46.4389 | -0.14 | -0.30 | 46.27 | 46.4389 | 46.27 | 6 |
| 1746225000 | 46.5773 | 0.6 | 1.31 | 46.34 | 46.61 | 46.34 | 230 |
| 1746138600 | 45.9751 | 0.19 | 0.40 | 46.57 | 46.57 | 45.97 | 740 |
| 1746052200 | 45.7899 | -0.17 | -0.38 | 44.73 | 45.7899 | 44.73 | 19 |
| 1745965800 | 45.964 | 0.14 | 0.30 | 45.9 | 45.964 | 45.75 | 352 |
| 1745879400 | 45.8269 | 0.06 | 0.13 | 45.92 | 45.92 | 45.61 | 97 |
| 1745620200 | 45.7665 | 0.54 | 1.20 | 45.26 | 45.7665 | 45.26 | 221 |
| 1745533800 | 45.226 | 1.39 | 3.17 | 45.226 | 45.226 | 45.226 | 3 |
| 1745447400 | 43.8345 | 1 | 2.33 | 43.93 | 44.43 | 43.76 | 1174 |
| 1745361000 | 42.8358 | 1.08 | 2.59 | 42.21 | 42.8358 | 42.21 | 604 |
| 1745274600 | 41.7556 | -0.89 | -2.08 | 42.1 | 42.1 | 41.63 | 254 |
| 1744929000 | 42.6439 | 0.13 | 0.30 | 42.89 | 42.89 | 42.6439 | 203 |
| 1744842600 | 42.5181 | -1.07 | -2.45 | 43.07 | 43.175 | 42.34 | 569 |
| 1744756200 | 43.5879 | 0.13 | 0.29 | 43.44 | 43.5879 | 43.44 | 214 |
| 1744669800 | 43.4612 | 0.22 | 0.51 | 44.3 | 44.3 | 43.4612 | 476 |
| 1744410600 | 43.2419 | 0.91 | 2.15 | 42.31 | 43.2419 | 42.31 | 753 |
| 1744324200 | 42.3299 | -2.22 | -4.99 | 43.14 | 43.14 | 42.01 | 1212 |
| 1744237800 | 44.5535 | 4.98 | 12.59 | 39.69 | 44.5535 | 39.69 | 599 |
| 1744151400 | 39.5727 | -1.4 | -3.41 | 42.49 | 42.49 | 39.13 | 598 |
| 1744065000 | 40.9707 | -0.08 | -0.19 | 38.98 | 41.93 | 38.98 | 1705 |
| 1743805800 | 41.0484 | -2.29 | -5.28 | 41.51 | 41.64 | 40.78 | 1055 |
| 1743719400 | 43.3356 | -3.33 | -7.13 | 43.96 | 43.96 | 43.3356 | 402 |
| 1743633000 | 46.6646 | 0.45 | 0.97 | 45.47 | 46.88 | 45.47 | 238 |
| 1743546600 | 46.215 | 0.27 | 0.58 | 45.89 | 46.215 | 45.89 | 152 |
| 1743460200 | 45.949 | -0.28 | -0.61 | 45.48 | 45.949 | 44.94 | 279 |
| 1743201000 | 46.2291 | -1.46 | -3.06 | 47.46 | 47.46 | 46.2291 | 121 |
| 1743114600 | 47.6893 | -0.5 | -1.03 | 47.84 | 47.92 | 47.6893 | 323 |
| 1743028200 | 48.1867 | -1.24 | -2.51 | 49.24 | 49.24 | 48.1867 | 15 |
| 1742941800 | 49.427 | -0.04 | -0.09 | 49.52 | 49.52 | 49.427 | 73 |
| 1742855400 | 49.4705 | 1.09 | 2.25 | 49.43 | 49.52 | 49.34 | 900 |
| 1742596200 | 48.3836 | 0.35 | 0.73 | 47.46 | 48.3836 | 47.46 | 63 |
| 1742509800 | 48.0307 | -0.43 | -0.88 | 47.9 | 48.59 | 47.9 | 331 |
| 1742423400 | 48.4577 | 0.47 | 0.99 | 48.22 | 48.4577 | 48.22 | 45 |
| 1742337000 | 47.9835 | -0.66 | -1.36 | 48.23 | 48.23 | 47.97 | 342 |
| 1742250600 | 48.6455 | 0.59 | 1.22 | 48.6455 | 48.6455 | 48.6455 | 9 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
