ProShares Supply Chain Logistics ETF (SUPL)
NYSEARCA: SUPL · Real-Time Price · USD
38.23
+0.25 (0.67%)
At close: Oct 6, 2025, 4:00 PM EDT
38.23
0.00 (0.00%)
After-hours: Oct 6, 2025, 6:30 PM EDT
SUPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 38.67 | 2.12% | 52 |
| Aug 21, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 37.86 | 0.35% | 545 |
| Aug 20, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 37.73 | -0.92% | 158 |
| Aug 19, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.08 | 0.84% | 164 |
| Aug 18, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 37.76 | -0.13% | 77 |
| Aug 15, 2025 | 38.13 | 38.17 | 38.10 | 38.17 | 37.81 | -0.08% | 846 |
| Aug 14, 2025 | 38.36 | 38.36 | 38.20 | 38.20 | 37.84 | -1.02% | 105 |
| Aug 13, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.23 | 1.30% | 76 |
| Aug 12, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 37.74 | 1.75% | 5 |
| Aug 11, 2025 | 37.41 | 37.44 | 37.41 | 37.44 | 37.09 | -1.07% | 396 |
| Aug 8, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.50 | -0.36% | 225 |
| Aug 7, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.63 | 0.09% | 10 |
| Aug 6, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.60 | 0.78% | 22 |
| Aug 5, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.30 | 0.61% | 28 |
| Aug 4, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.08 | 0.90% | 16 |
| Aug 1, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 36.75 | -1.11% | 208 |
| Jul 31, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.16 | -0.73% | 95 |
| Jul 30, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.43 | -1.74% | 82 |
| Jul 29, 2025 | 38.64 | 38.64 | 38.46 | 38.46 | 38.10 | -1.22% | 182 |
| Jul 28, 2025 | 38.86 | 39.12 | 38.86 | 38.93 | 38.57 | -0.74% | 423 |
| Jul 25, 2025 | 39.27 | 39.27 | 39.22 | 39.22 | 38.85 | 0.73% | 248 |