ProShares Ultra Consumer Staples (UGE)
NYSEARCA: UGE · Real-Time Price · USD
17.11
-0.20 (-1.14%)
Dec 19, 2025, 1:29 PM EST - Market open
UGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 17.47 | 17.53 | 17.26 | 17.31 | 17.31 | -0.84% | 32,741 |
| Dec 17, 2025 | 17.29 | 17.54 | 17.29 | 17.46 | 17.46 | 0.73% | 16,173 |
| Dec 16, 2025 | 18.00 | 18.00 | 17.26 | 17.33 | 17.33 | -0.76% | 39,754 |
| Dec 15, 2025 | 17.50 | 17.53 | 17.38 | 17.46 | 17.46 | 0.47% | 5,861 |
| Dec 12, 2025 | 17.22 | 17.38 | 17.18 | 17.38 | 17.38 | 1.64% | 9,420 |
| Dec 11, 2025 | 17.06 | 17.23 | 17.01 | 17.10 | 17.10 | 1.48% | 6,466 |
| Dec 10, 2025 | 16.87 | 16.90 | 16.76 | 16.85 | 16.85 | 0.54% | 7,209 |
| Dec 9, 2025 | 16.78 | 16.78 | 16.71 | 16.76 | 16.76 | 0.53% | 1,803 |
| Dec 8, 2025 | 16.78 | 16.78 | 16.66 | 16.67 | 16.67 | -1.66% | 17,566 |
| Dec 5, 2025 | 17.05 | 17.24 | 16.95 | 16.95 | 16.95 | -0.06% | 25,587 |
| Dec 4, 2025 | 17.01 | 17.03 | 16.83 | 16.96 | 16.96 | -1.04% | 12,577 |
| Dec 3, 2025 | 17.30 | 17.30 | 17.13 | 17.14 | 17.14 | - | 11,683 |
| Dec 2, 2025 | 17.10 | 17.16 | 16.91 | 17.14 | 17.14 | -1.10% | 14,249 |
| Dec 1, 2025 | 17.42 | 17.44 | 17.25 | 17.33 | 17.33 | -0.40% | 20,146 |
| Nov 28, 2025 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | 0.92% | 160,264 |
| Nov 26, 2025 | 16.93 | 17.26 | 16.93 | 17.24 | 17.24 | 2.50% | 43,105 |
| Nov 25, 2025 | 16.57 | 16.85 | 16.34 | 16.82 | 16.82 | 2.56% | 41,875 |
| Nov 24, 2025 | 16.72 | 16.72 | 16.37 | 16.40 | 16.40 | -2.09% | 71,275 |
| Nov 21, 2025 | 16.66 | 17.00 | 16.60 | 16.75 | 16.75 | 1.71% | 72,238 |
| Nov 20, 2025 | 16.27 | 16.56 | 16.27 | 16.47 | 16.47 | 1.60% | 53,873 |
| Nov 19, 2025 | 16.22 | 16.36 | 16.14 | 16.21 | 16.21 | -1.28% | 65,391 |
| Nov 18, 2025 | 16.82 | 16.82 | 16.34 | 16.42 | 16.42 | 0.61% | 77,566 |
| Nov 17, 2025 | 16.73 | 16.73 | 16.30 | 16.32 | 16.32 | -1.22% | 82,010 |
| Nov 14, 2025 | 16.49 | 16.64 | 16.35 | 16.52 | 16.52 | -0.37% | 22,517 |
| Nov 13, 2025 | 16.64 | 16.75 | 16.54 | 16.58 | 16.58 | 0.02% | 16,138 |
| Nov 12, 2025 | 16.67 | 16.72 | 16.58 | 16.58 | 16.58 | -0.35% | 13,106 |
| Nov 11, 2025 | 16.50 | 16.74 | 16.44 | 16.64 | 16.64 | 2.77% | 40,960 |
| Nov 10, 2025 | 16.15 | 16.29 | 15.98 | 16.19 | 16.19 | -0.86% | 35,549 |
| Nov 7, 2025 | 16.07 | 16.36 | 16.07 | 16.33 | 16.33 | 2.83% | 88,994 |
| Nov 6, 2025 | 15.82 | 16.13 | 15.74 | 15.88 | 15.88 | -0.87% | 15,215 |
| Nov 5, 2025 | 16.03 | 16.13 | 15.86 | 16.02 | 16.02 | -0.50% | 44,414 |
| Nov 4, 2025 | 15.98 | 16.10 | 15.86 | 16.10 | 16.10 | 1.19% | 15,660 |
| Nov 3, 2025 | 16.16 | 16.16 | 15.82 | 15.91 | 15.91 | -1.85% | 30,563 |
| Oct 31, 2025 | 16.25 | 16.26 | 16.06 | 16.21 | 16.21 | -0.35% | 41,078 |
| Oct 30, 2025 | 16.35 | 16.46 | 16.20 | 16.27 | 16.27 | -0.28% | 54,664 |
| Oct 29, 2025 | 16.90 | 16.90 | 16.29 | 16.31 | 16.31 | -4.76% | 60,664 |
| Oct 28, 2025 | 17.19 | 17.36 | 17.12 | 17.13 | 17.13 | -2.12% | 28,613 |
| Oct 27, 2025 | 17.57 | 17.58 | 17.32 | 17.50 | 17.50 | 0.52% | 53,587 |
| Oct 24, 2025 | 17.61 | 17.65 | 17.41 | 17.41 | 17.41 | -1.08% | 23,906 |
| Oct 23, 2025 | 17.46 | 17.60 | 17.39 | 17.60 | 17.60 | -0.65% | 18,735 |
| Oct 22, 2025 | 17.80 | 17.88 | 17.66 | 17.72 | 17.71 | 0.87% | 24,100 |
| Oct 21, 2025 | 17.79 | 17.79 | 17.45 | 17.56 | 17.56 | -0.72% | 16,401 |
| Oct 20, 2025 | 17.71 | 17.88 | 17.64 | 17.69 | 17.69 | -0.16% | 31,093 |
| Oct 17, 2025 | 17.49 | 17.74 | 17.42 | 17.72 | 17.72 | 2.70% | 184,884 |
| Oct 16, 2025 | 17.52 | 17.66 | 17.19 | 17.25 | 17.25 | -1.42% | 160,650 |
| Oct 15, 2025 | 17.57 | 17.74 | 17.42 | 17.50 | 17.50 | 0.52% | 23,431 |
| Oct 14, 2025 | 16.97 | 17.46 | 16.95 | 17.41 | 17.41 | 3.08% | 26,688 |
| Oct 13, 2025 | 16.89 | 16.96 | 16.76 | 16.89 | 16.89 | -0.99% | 28,006 |
| Oct 10, 2025 | 17.11 | 17.25 | 17.00 | 17.06 | 17.06 | 0.29% | 195,262 |
| Oct 9, 2025 | 16.93 | 17.07 | 16.90 | 17.01 | 17.01 | 0.50% | 27,358 |