ProShares Ultra Consumer Staples (UGE)
NYSEARCA: UGE · Real-Time Price · USD
16.93
-0.15 (-0.90%)
Oct 8, 2025, 4:00 PM EDT - Market closed
UGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 17.05 | 17.05 | 16.86 | 16.93 | - | -0.90% | 32,530 |
| Oct 7, 2025 | 16.78 | 17.13 | 16.70 | 17.08 | 17.08 | 1.79% | 33,507 |
| Oct 6, 2025 | 16.91 | 16.92 | 16.75 | 16.78 | 16.78 | -1.47% | 22,280 |
| Oct 3, 2025 | 17.01 | 17.13 | 17.00 | 17.03 | 17.03 | 0.18% | 15,381 |
| Oct 2, 2025 | 16.91 | 17.06 | 16.91 | 17.00 | 17.00 | -0.99% | 31,907 |
| Oct 1, 2025 | 17.00 | 17.19 | 16.95 | 17.17 | 17.17 | -0.43% | 17,781 |
| Sep 30, 2025 | 17.09 | 17.28 | 17.06 | 17.24 | 17.24 | 1.08% | 168,005 |
| Sep 29, 2025 | 17.03 | 17.07 | 16.86 | 17.06 | 17.06 | 0.30% | 12,655 |
| Sep 26, 2025 | 16.86 | 17.01 | 16.86 | 17.01 | 17.01 | 0.23% | 148,794 |
| Sep 25, 2025 | 17.30 | 17.30 | 16.96 | 16.97 | 16.97 | -1.91% | 27,390 |
| Sep 24, 2025 | 17.24 | 17.35 | 17.22 | 17.30 | 17.30 | 0.06% | 17,803 |
| Sep 23, 2025 | 17.24 | 17.34 | 17.02 | 17.29 | 17.19 | 0.73% | 41,739 |
| Sep 22, 2025 | 17.49 | 17.49 | 17.13 | 17.17 | 17.07 | -2.25% | 19,480 |
| Sep 19, 2025 | 17.60 | 17.64 | 17.46 | 17.56 | 17.46 | -0.44% | 10,139 |
| Sep 18, 2025 | 17.70 | 17.79 | 17.63 | 17.64 | 17.54 | -1.46% | 20,212 |
| Sep 17, 2025 | 18.00 | 18.10 | 17.88 | 17.90 | 17.80 | 1.19% | 24,532 |
| Sep 16, 2025 | 17.58 | 17.79 | 17.56 | 17.69 | 17.59 | 0.79% | 17,343 |
| Sep 15, 2025 | 17.99 | 17.99 | 17.53 | 17.55 | 17.45 | -2.42% | 40,485 |
| Sep 12, 2025 | 18.10 | 18.10 | 17.88 | 17.99 | 17.88 | -0.69% | 13,298 |
| Sep 11, 2025 | 17.93 | 18.16 | 17.93 | 18.11 | 18.01 | 1.64% | 18,991 |
| Sep 10, 2025 | 18.06 | 18.06 | 17.64 | 17.82 | 17.72 | -1.98% | 41,597 |
| Sep 9, 2025 | 17.99 | 18.25 | 17.99 | 18.18 | 18.07 | 0.39% | 17,402 |
| Sep 8, 2025 | 18.40 | 18.40 | 17.88 | 18.11 | 18.01 | -0.66% | 42,633 |
| Sep 5, 2025 | 18.21 | 18.39 | 18.10 | 18.23 | 18.12 | 0.51% | 20,784 |
| Sep 4, 2025 | 18.26 | 18.30 | 18.07 | 18.14 | 18.03 | 0.23% | 8,709 |
| Sep 3, 2025 | 17.93 | 18.16 | 17.86 | 18.10 | 17.99 | -0.41% | 15,481 |
| Sep 2, 2025 | 18.29 | 18.40 | 18.05 | 18.17 | 18.06 | -0.06% | 24,708 |
| Aug 29, 2025 | 18.09 | 18.25 | 18.04 | 18.18 | 18.07 | 0.76% | 55,743 |
| Aug 28, 2025 | 17.98 | 18.06 | 17.91 | 18.04 | 17.94 | -1.11% | 13,597 |
| Aug 27, 2025 | 18.01 | 18.25 | 18.01 | 18.25 | 18.14 | 0.33% | 5,376 |
| Aug 26, 2025 | 18.11 | 18.21 | 18.07 | 18.19 | 18.08 | -0.95% | 7,897 |
| Aug 25, 2025 | 18.91 | 18.91 | 18.32 | 18.36 | 18.25 | -3.44% | 43,572 |
| Aug 22, 2025 | 19.19 | 19.23 | 18.93 | 19.01 | 18.90 | -0.17% | 9,620 |
| Aug 21, 2025 | 18.93 | 19.11 | 18.93 | 19.05 | 18.94 | -1.72% | 11,602 |
| Aug 20, 2025 | 19.25 | 19.59 | 19.25 | 19.38 | 19.27 | 1.15% | 29,560 |
| Aug 19, 2025 | 19.15 | 19.20 | 19.00 | 19.16 | 19.05 | 1.85% | 17,174 |
| Aug 18, 2025 | 18.76 | 18.95 | 18.74 | 18.81 | 18.70 | 0.12% | 20,468 |
| Aug 15, 2025 | 18.92 | 18.95 | 18.64 | 18.79 | 18.68 | -0.13% | 34,328 |
| Aug 14, 2025 | 19.18 | 19.18 | 18.79 | 18.81 | 18.71 | -1.91% | 13,182 |
| Aug 13, 2025 | 18.90 | 19.21 | 18.83 | 19.18 | 19.07 | 0.31% | 35,921 |
| Aug 12, 2025 | 19.10 | 19.16 | 19.02 | 19.12 | 19.01 | 0.61% | 29,833 |
| Aug 11, 2025 | 19.13 | 19.14 | 18.89 | 19.01 | 18.90 | -0.17% | 46,020 |
| Aug 8, 2025 | 19.14 | 19.23 | 19.00 | 19.04 | 18.93 | 0.05% | 146,533 |
| Aug 7, 2025 | 18.82 | 19.03 | 18.66 | 19.03 | 18.92 | 1.60% | 22,377 |
| Aug 6, 2025 | 18.34 | 18.76 | 18.34 | 18.73 | 18.62 | 3.06% | 15,553 |
| Aug 5, 2025 | 18.30 | 18.31 | 18.17 | 18.18 | 18.07 | -0.03% | 15,214 |
| Aug 4, 2025 | 18.05 | 18.68 | 17.59 | 18.18 | 18.07 | 0.66% | 39,468 |
| Aug 1, 2025 | 18.08 | 18.27 | 17.99 | 18.06 | 17.96 | 1.09% | 159,321 |
| Jul 31, 2025 | 18.05 | 18.22 | 17.83 | 17.87 | 17.76 | -1.68% | 16,076 |
| Jul 30, 2025 | 18.62 | 18.64 | 18.10 | 18.17 | 18.07 | -1.82% | 21,211 |