ProShares - (REGL)
CBOE: REGL
· Real-Time Price · USD
85.70
0.65 (0.76%)
At close: Oct 03, 2025, 3:59 PM
REGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 85.16 | 85.23 | 84.67 | 85.05 | 85.05 | -0.13% | 36,816 |
| Oct 1, 2025 | 85.12 | 85.40 | 84.99 | 85.16 | 85.16 | -0.21% | 37,700 |
| Sep 30, 2025 | 84.82 | 85.37 | 84.65 | 85.34 | 85.34 | 0.61% | 51,839 |
| Sep 29, 2025 | 85.46 | 85.47 | 84.46 | 84.82 | 84.82 | -0.29% | 53,400 |
| Sep 26, 2025 | 84.25 | 85.11 | 84.25 | 85.07 | 85.07 | 1.24% | 23,400 |
| Sep 25, 2025 | 84.24 | 84.40 | 83.80 | 84.03 | 84.03 | -0.45% | 52,600 |
| Sep 24, 2025 | 84.66 | 84.82 | 84.36 | 84.41 | 84.41 | -0.48% | 65,835 |
| Sep 23, 2025 | 84.67 | 85.21 | 84.66 | 84.82 | 84.38 | 0.25% | 27,702 |
| Sep 22, 2025 | 84.50 | 84.80 | 84.32 | 84.61 | 84.17 | -0.12% | 52,000 |
| Sep 19, 2025 | 85.52 | 85.52 | 84.54 | 84.71 | 84.27 | -0.65% | 30,400 |
| Sep 18, 2025 | 84.96 | 85.54 | 84.62 | 85.26 | 84.82 | 0.58% | 37,217 |
| Sep 17, 2025 | 84.77 | 86.12 | 84.53 | 84.77 | 84.33 | 0.15% | 49,200 |
| Sep 16, 2025 | 85.33 | 85.33 | 84.48 | 84.64 | 84.20 | -0.82% | 51,410 |
| Sep 15, 2025 | 86.05 | 86.05 | 85.26 | 85.34 | 84.90 | -0.44% | 38,500 |
| Sep 12, 2025 | 86.15 | 86.47 | 85.72 | 85.72 | 85.27 | -0.99% | 32,000 |
| Sep 11, 2025 | 85.24 | 86.60 | 85.22 | 86.58 | 86.13 | 1.60% | 38,200 |
| Sep 10, 2025 | 85.45 | 85.56 | 85.00 | 85.22 | 84.78 | -0.25% | 52,642 |
| Sep 9, 2025 | 86.00 | 86.00 | 85.19 | 85.43 | 84.98 | -0.67% | 39,700 |
| Sep 8, 2025 | 86.34 | 86.34 | 85.54 | 86.01 | 85.56 | -0.15% | 36,058 |
| Sep 5, 2025 | 86.50 | 86.86 | 85.83 | 86.14 | 85.69 | -0.01% | 28,000 |
Page 1 of 135