ProShares Supply Chain Logistics ETF (SUPL)
NYSEARCA: SUPL · Real-Time Price · USD
37.66
0.00 (0.00%)
May 29, 2025, 4:00 PM - Market open
SUPL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 29, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 0.32% | 93 |
May 28, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -0.80% | 8 |
May 27, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 1.37% | 33 |
May 23, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | -0.64% | 21 |
May 22, 2025 | 37.45 | 37.70 | 37.45 | 37.57 | 37.57 | 0.11% | 263 |
May 21, 2025 | 37.56 | 37.56 | 37.53 | 37.53 | 37.53 | -1.55% | 107 |
May 20, 2025 | 38.08 | 38.30 | 38.08 | 38.12 | 38.12 | -0.59% | 528 |
May 19, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 0.03% | 158 |
May 16, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 0.96% | 70 |
May 15, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 0.42% | 16 |
May 14, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 0.72% | 36 |
May 13, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 0.77% | 61 |
May 12, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 5.47% | 19 |
May 9, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | -0.60% | 5 |
May 8, 2025 | 35.29 | 35.53 | 35.29 | 35.53 | 35.53 | 1.16% | 200 |
May 7, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -0.08% | 45 |
May 6, 2025 | 35.21 | 35.21 | 35.15 | 35.15 | 35.15 | -1.01% | 235 |
May 5, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | -0.24% | 10 |
May 2, 2025 | 35.44 | 35.71 | 35.44 | 35.60 | 35.60 | 3.11% | 1,468 |
May 1, 2025 | 34.73 | 34.73 | 34.52 | 34.52 | 34.52 | -0.37% | 108 |
Apr 30, 2025 | 34.19 | 34.65 | 34.19 | 34.65 | 34.65 | 0.79% | 2,068 |
Apr 29, 2025 | 34.33 | 34.48 | 34.23 | 34.38 | 34.38 | -0.06% | 1,257 |
Apr 28, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.09% | 69 |
Apr 25, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -2.28% | 7 |
Apr 24, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 1.71% | 32 |
Apr 23, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.95% | 200 |
Apr 22, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 1.31% | 6 |
Apr 21, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -1.14% | 16 |
Apr 17, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 1.23% | 76 |
Apr 16, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -1.71% | 3 |
Apr 15, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -0.57% | 56 |
Apr 14, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 1.37% | 11 |
Apr 11, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 1.78% | 6 |
Apr 10, 2025 | 33.21 | 33.57 | 33.21 | 33.57 | 33.57 | -2.42% | 208 |
Apr 9, 2025 | 31.79 | 34.40 | 31.79 | 34.40 | 34.40 | 8.06% | 1,075 |
Apr 8, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -2.21% | 127 |
Apr 7, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -2.31% | 40 |
Apr 4, 2025 | 33.08 | 33.32 | 32.97 | 33.32 | 33.32 | -4.05% | 816 |
Apr 3, 2025 | 34.94 | 34.94 | 34.73 | 34.73 | 34.73 | -6.19% | 719 |
Apr 2, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 1.17% | 30 |
Apr 1, 2025 | 36.43 | 36.59 | 36.43 | 36.59 | 36.59 | 0.65% | 137 |
Mar 31, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 0.19% | 53 |
Mar 28, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -2.11% | 31 |
Mar 27, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0.08% | 59 |
Mar 26, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -0.22% | 2 |
Mar 25, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.05 | -0.44% | 3 |
Mar 24, 2025 | 37.10 | 37.29 | 37.10 | 37.29 | 37.22 | 1.33% | 213 |
Mar 21, 2025 | 36.58 | 36.80 | 36.58 | 36.80 | 36.73 | -0.91% | 306 |
Mar 20, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.06 | -0.78% | 32 |
Mar 19, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.36 | 0.06% | 34 |