ProShares Supply Chain Logistics ETF (SUPL)
NYSEARCA: SUPL · Real-Time Price · USD
38.17
-0.08 (-0.20%)
At close: Nov 4, 2025, 4:00 PM EST
38.17
0.00 (0.00%)
After-hours: Nov 4, 2025, 6:30 PM EST
SUPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -0.71% | 26 |
| Oct 31, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 0.93% | 493 |
| Oct 30, 2025 | 38.33 | 38.33 | 38.16 | 38.16 | 38.16 | 1.08% | 166 |
| Oct 29, 2025 | 38.06 | 38.06 | 37.76 | 37.76 | 37.76 | -0.60% | 171 |
| Oct 28, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 0.15% | 47 |
| Oct 27, 2025 | 37.97 | 37.97 | 37.92 | 37.92 | 37.92 | 0.79% | 126 |
| Oct 24, 2025 | 37.67 | 37.67 | 37.63 | 37.63 | 37.63 | 0.07% | 160 |
| Oct 23, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.75% | 14 |
| Oct 22, 2025 | 38.00 | 38.29 | 37.89 | 37.89 | 37.89 | -0.61% | 566 |
| Oct 21, 2025 | 38.26 | 38.26 | 38.12 | 38.12 | 38.12 | -0.30% | 133 |
| Oct 20, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 0.74% | 20 |
| Oct 17, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 0.51% | 15 |
| Oct 16, 2025 | 37.74 | 37.76 | 37.74 | 37.76 | 37.76 | 0.94% | 120 |
| Oct 15, 2025 | 37.45 | 37.45 | 37.41 | 37.41 | 37.41 | 0.20% | 109 |
| Oct 14, 2025 | 37.00 | 37.33 | 37.00 | 37.33 | 37.33 | 1.09% | 132 |
| Oct 13, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.65% | 14 |
| Oct 10, 2025 | 36.74 | 36.74 | 36.69 | 36.69 | 36.69 | -2.18% | 221 |
| Oct 9, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | -1.44% | 9 |
| Oct 8, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 0.67% | 23 |
| Oct 7, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.12% | 14 |
| Oct 6, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 0.67% | 13 |
| Oct 3, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 0.93% | 57 |
| Oct 2, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.38% | 25 |
| Oct 1, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 0.10% | 119 |
| Sep 30, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | -0.18% | 16 |
| Sep 29, 2025 | 37.34 | 37.51 | 37.34 | 37.51 | 37.51 | 0.55% | 1,256 |
| Sep 26, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 0.30% | 47 |
| Sep 25, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | -0.15% | 9 |
| Sep 24, 2025 | 37.36 | 37.36 | 37.25 | 37.25 | 37.25 | -1.22% | 121 |
| Sep 23, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.36 | 0.07% | 5 |
| Sep 22, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.33 | -0.82% | 26 |
| Sep 19, 2025 | 37.97 | 38.00 | 37.88 | 38.00 | 37.64 | -0.44% | 641 |
| Sep 18, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 37.81 | 0.16% | 178 |
| Sep 17, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 37.74 | -0.62% | 77 |
| Sep 16, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 37.98 | 0.39% | 5 |
| Sep 15, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 37.83 | 0.34% | 23 |
| Sep 12, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 37.70 | -0.62% | 7 |
| Sep 11, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 37.94 | 1.26% | 155 |
| Sep 10, 2025 | 37.20 | 37.92 | 37.20 | 37.82 | 37.47 | -0.37% | 1,611 |
| Sep 9, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.61 | -0.81% | 99 |
| Sep 8, 2025 | 38.14 | 38.27 | 38.14 | 38.27 | 37.91 | 0.22% | 280 |
| Sep 5, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 37.83 | 0.45% | 52 |
| Sep 4, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 37.66 | 0.70% | 39 |
| Sep 3, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.40 | -0.17% | 5 |
| Sep 2, 2025 | 37.78 | 37.81 | 37.78 | 37.81 | 37.46 | -0.99% | 131 |
| Aug 29, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 37.83 | -0.30% | 19 |
| Aug 28, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 37.95 | -0.21% | 86 |
| Aug 27, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.03 | -0.30% | 51 |
| Aug 26, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.14 | 0.38% | 9 |
| Aug 25, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.00 | -1.73% | 53 |