ProShares - Global Listed... (PEX)
CBOE: PEX
· Real-Time Price · USD
27.82
-0.06 (-0.22%)
At close: Aug 19, 2025, 2:59 PM
PEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 27.63 | 27.92 | 27.63 | 27.85 | 27.82 | -0.11% | 2,797 |
| Aug 18, 2025 | 27.79 | 27.88 | 27.79 | 27.88 | 27.88 | 0.14% | 3,600 |
| Aug 15, 2025 | 27.94 | 27.94 | 27.84 | 27.84 | 27.84 | -0.71% | 2,846 |
| Aug 14, 2025 | 28.10 | 28.10 | 28.02 | 28.04 | 28.04 | -0.28% | 5,000 |
| Aug 13, 2025 | 28.07 | 28.12 | 28.05 | 28.12 | 28.12 | 0.61% | 5,300 |
| Aug 12, 2025 | 27.98 | 27.98 | 27.91 | 27.95 | 27.95 | 0.54% | 3,717 |
| Aug 11, 2025 | 27.92 | 27.93 | 27.77 | 27.80 | 27.80 | -0.29% | 7,619 |
| Aug 8, 2025 | 27.74 | 27.88 | 27.74 | 27.88 | 27.88 | 0.58% | 2,618 |
| Aug 7, 2025 | 27.68 | 27.79 | 27.68 | 27.72 | 27.72 | -0.72% | 4,917 |
| Aug 6, 2025 | 27.95 | 27.95 | 27.89 | 27.92 | 27.92 | 0.65% | 5,000 |
| Aug 5, 2025 | 27.67 | 27.74 | 27.67 | 27.74 | 27.74 | 0.11% | 1,200 |
| Aug 4, 2025 | 27.55 | 27.79 | 27.55 | 27.71 | 27.71 | -0.04% | 2,338 |
| Aug 1, 2025 | 27.65 | 27.79 | 27.57 | 27.72 | 27.72 | -0.82% | 2,700 |
| Jul 31, 2025 | 27.70 | 28.07 | 27.70 | 27.95 | 27.95 | -0.39% | 19,034 |
| Jul 30, 2025 | 28.32 | 28.32 | 28.06 | 28.06 | 28.06 | -1.06% | 1,400 |
| Jul 29, 2025 | 28.29 | 28.43 | 28.21 | 28.36 | 28.36 | -0.35% | 2,243 |
| Jul 28, 2025 | 28.74 | 28.76 | 28.42 | 28.46 | 28.46 | -1.83% | 4,300 |
| Jul 25, 2025 | 28.92 | 29.03 | 28.92 | 28.99 | 28.99 | -0.21% | 1,100 |
| Jul 24, 2025 | 29.17 | 29.20 | 29.05 | 29.05 | 29.05 | -1.46% | 2,803 |
| Jul 23, 2025 | 29.22 | 29.48 | 29.22 | 29.48 | 29.48 | 1.41% | 1,300 |