ProShares Supply Chain Logistics ETF (SUPL)
NYSEARCA: SUPL · Real-Time Price · USD
43.51
-1.08 (-2.43%)
At close: Mar 6, 2026, 4:00 PM EST
43.51
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
SUPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -2.62% | 110 |
| Mar 4, 2026 | 45.70 | 45.90 | 45.70 | 45.80 | 45.80 | 0.09% | 712 |
| Mar 3, 2026 | 45.07 | 45.75 | 44.92 | 45.75 | 45.75 | -0.52% | 913 |
| Mar 2, 2026 | 45.70 | 45.99 | 45.70 | 45.99 | 45.99 | 0.69% | 663 |
| Feb 27, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 0.45% | 335 |
| Feb 26, 2026 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 1.59% | 144 |
| Feb 25, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -0.36% | 7 |
| Feb 24, 2026 | 44.77 | 44.92 | 44.77 | 44.92 | 44.92 | 0.38% | 998 |
| Feb 23, 2026 | 45.25 | 45.25 | 44.76 | 44.76 | 44.76 | -1.60% | 1,241 |
| Feb 20, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.48 | 1.50% | 280 |
| Feb 19, 2026 | 44.99 | 44.99 | 44.81 | 44.81 | 44.81 | 0.50% | 502 |
| Feb 18, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 0.41% | 89 |
| Feb 17, 2026 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 0.46% | 260 |
| Feb 13, 2026 | 43.80 | 44.40 | 43.80 | 44.20 | 44.20 | 1.28% | 1,428 |
| Feb 12, 2026 | 45.41 | 45.41 | 43.30 | 43.64 | 43.64 | -3.31% | 1,347 |
| Feb 11, 2026 | 45.34 | 45.34 | 45.14 | 45.14 | 45.13 | 0.40% | 202 |
| Feb 10, 2026 | 44.94 | 45.21 | 44.94 | 44.96 | 44.96 | 0.41% | 2,228 |
| Feb 9, 2026 | 44.67 | 44.78 | 44.67 | 44.78 | 44.77 | 0.12% | 1,481 |
| Feb 6, 2026 | 44.35 | 44.72 | 44.35 | 44.72 | 44.72 | 1.98% | 1,287 |
| Feb 5, 2026 | 43.71 | 44.12 | 43.71 | 43.85 | 43.85 | -0.24% | 1,972 |
| Feb 4, 2026 | 43.81 | 43.96 | 43.80 | 43.96 | 43.96 | 2.30% | 1,087 |
| Feb 3, 2026 | 42.64 | 42.97 | 42.52 | 42.97 | 42.97 | 1.11% | 1,081 |
| Feb 2, 2026 | 42.02 | 42.50 | 41.24 | 42.50 | 42.50 | 2.32% | 690 |
| Jan 30, 2026 | 41.49 | 41.54 | 41.49 | 41.54 | 41.54 | -1.13% | 565 |
| Jan 29, 2026 | 41.60 | 42.01 | 41.60 | 42.01 | 42.01 | 1.31% | 436 |
| Jan 28, 2026 | 41.40 | 41.47 | 41.40 | 41.47 | 41.47 | -0.32% | 331 |
| Jan 27, 2026 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 0.63% | 7 |
| Jan 26, 2026 | 41.43 | 41.43 | 41.35 | 41.35 | 41.35 | 0.05% | 183 |
| Jan 23, 2026 | 41.33 | 41.33 | 41.33 | 41.33 | 41.32 | -0.60% | 12 |
| Jan 22, 2026 | 41.50 | 41.58 | 41.50 | 41.58 | 41.58 | 0.41% | 177 |
| Jan 21, 2026 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 2.36% | 169 |
| Jan 20, 2026 | 40.90 | 40.90 | 40.41 | 40.45 | 40.45 | -2.25% | 1,215 |
| Jan 16, 2026 | 41.44 | 41.44 | 41.38 | 41.38 | 41.38 | -0.80% | 210 |
| Jan 15, 2026 | 41.78 | 41.78 | 41.72 | 41.72 | 41.72 | 0.68% | 323 |
| Jan 14, 2026 | 41.31 | 41.45 | 41.20 | 41.43 | 41.43 | 0.18% | 1,708 |
| Jan 13, 2026 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -0.64% | 15 |
| Jan 12, 2026 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 0.54% | 10 |
| Jan 9, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.31% | 71 |
| Jan 8, 2026 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 1.10% | 98 |
| Jan 7, 2026 | 41.43 | 41.43 | 40.82 | 40.82 | 40.82 | -1.54% | 1,163 |
| Jan 6, 2026 | 42.14 | 42.14 | 41.07 | 41.46 | 41.46 | 1.86% | 4,838 |
| Jan 5, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 1.34% | 21 |
| Jan 2, 2026 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.76% | 115 |
| Dec 31, 2025 | 40.06 | 40.06 | 39.86 | 39.86 | 39.86 | -0.71% | 263 |
| Dec 30, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -0.12% | 49 |
| Dec 29, 2025 | 40.12 | 40.19 | 40.12 | 40.19 | 40.19 | -0.45% | 368 |
| Dec 26, 2025 | 40.38 | 40.38 | 40.36 | 40.37 | 40.37 | 0.13% | 476 |
| Dec 24, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | -0.84% | 249 |
| Dec 23, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.15 | 0.15% | 7 |
| Dec 22, 2025 | 40.69 | 40.69 | 40.60 | 40.60 | 40.09 | 0.19% | 1,218 |