ProShares Ultra Consumer Staples (UGE)
NYSEARCA: UGE · Real-Time Price · USD
17.55
-0.44 (-2.43%)
Sep 15, 2025, 4:00 PM EDT - Market closed
UGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 17.99 | 17.99 | 17.53 | 17.55 | 17.55 | -2.42% | 40,224 |
| Sep 12, 2025 | 18.10 | 18.10 | 17.88 | 17.99 | 17.99 | -0.69% | 13,298 |
| Sep 11, 2025 | 17.93 | 18.16 | 17.93 | 18.11 | 18.11 | 1.64% | 18,991 |
| Sep 10, 2025 | 18.06 | 18.06 | 17.64 | 17.82 | 17.82 | -1.98% | 41,597 |
| Sep 9, 2025 | 17.99 | 18.25 | 17.99 | 18.18 | 18.18 | 0.39% | 17,402 |
| Sep 8, 2025 | 18.40 | 18.40 | 17.88 | 18.11 | 18.11 | -0.66% | 42,633 |
| Sep 5, 2025 | 18.21 | 18.39 | 18.10 | 18.23 | 18.23 | 0.51% | 20,784 |
| Sep 4, 2025 | 18.26 | 18.30 | 18.07 | 18.14 | 18.14 | 0.23% | 8,709 |
| Sep 3, 2025 | 17.93 | 18.16 | 17.86 | 18.10 | 18.10 | -0.41% | 15,481 |
| Sep 2, 2025 | 18.29 | 18.40 | 18.05 | 18.17 | 18.17 | -0.06% | 24,708 |
| Aug 29, 2025 | 18.09 | 18.25 | 18.04 | 18.18 | 18.18 | 0.76% | 55,743 |
| Aug 28, 2025 | 17.98 | 18.06 | 17.91 | 18.04 | 18.04 | -1.11% | 13,597 |
| Aug 27, 2025 | 18.01 | 18.25 | 18.01 | 18.25 | 18.25 | 0.33% | 5,376 |
| Aug 26, 2025 | 18.11 | 18.21 | 18.07 | 18.19 | 18.19 | -0.95% | 7,897 |
| Aug 25, 2025 | 18.91 | 18.91 | 18.32 | 18.36 | 18.36 | -3.44% | 43,572 |
| Aug 22, 2025 | 19.19 | 19.23 | 18.93 | 19.01 | 19.01 | -0.17% | 9,620 |
| Aug 21, 2025 | 18.93 | 19.11 | 18.93 | 19.05 | 19.05 | -1.72% | 11,602 |
| Aug 20, 2025 | 19.25 | 19.59 | 19.25 | 19.38 | 19.38 | 1.15% | 29,560 |
| Aug 19, 2025 | 19.15 | 19.20 | 19.00 | 19.16 | 19.16 | 1.85% | 17,174 |
| Aug 18, 2025 | 18.76 | 18.95 | 18.74 | 18.81 | 18.81 | 0.12% | 20,468 |
| Aug 15, 2025 | 18.92 | 18.95 | 18.64 | 18.79 | 18.79 | -0.13% | 34,328 |
| Aug 14, 2025 | 19.18 | 19.18 | 18.79 | 18.81 | 18.81 | -1.91% | 13,182 |
| Aug 13, 2025 | 18.90 | 19.21 | 18.83 | 19.18 | 19.18 | 0.31% | 35,921 |
| Aug 12, 2025 | 19.10 | 19.16 | 19.02 | 19.12 | 19.12 | 0.61% | 29,833 |
| Aug 11, 2025 | 19.13 | 19.14 | 18.89 | 19.01 | 19.01 | -0.17% | 46,020 |
| Aug 8, 2025 | 19.14 | 19.23 | 19.00 | 19.04 | 19.04 | 0.05% | 146,533 |
| Aug 7, 2025 | 18.82 | 19.03 | 18.66 | 19.03 | 19.03 | 1.60% | 22,377 |
| Aug 6, 2025 | 18.34 | 18.76 | 18.34 | 18.73 | 18.73 | 3.06% | 15,553 |
| Aug 5, 2025 | 18.30 | 18.31 | 18.17 | 18.18 | 18.18 | -0.03% | 15,214 |
| Aug 4, 2025 | 18.05 | 18.68 | 17.59 | 18.18 | 18.18 | 0.66% | 39,468 |
| Aug 1, 2025 | 18.08 | 18.27 | 17.99 | 18.06 | 18.06 | 1.09% | 159,321 |
| Jul 31, 2025 | 18.05 | 18.22 | 17.83 | 17.87 | 17.87 | -1.68% | 16,076 |
| Jul 30, 2025 | 18.62 | 18.64 | 18.10 | 18.17 | 18.17 | -1.82% | 21,211 |
| Jul 29, 2025 | 18.21 | 18.65 | 18.18 | 18.51 | 18.51 | 1.18% | 13,950 |
| Jul 28, 2025 | 18.64 | 18.64 | 18.25 | 18.29 | 18.29 | -2.34% | 73,429 |
| Jul 25, 2025 | 18.67 | 18.73 | 18.48 | 18.73 | 18.73 | 0.75% | 18,458 |
| Jul 24, 2025 | 18.70 | 18.87 | 18.59 | 18.59 | 18.59 | -0.81% | 13,893 |
| Jul 23, 2025 | 18.76 | 18.82 | 18.70 | 18.74 | 18.74 | -0.15% | 17,548 |
| Jul 22, 2025 | 18.37 | 18.77 | 18.37 | 18.77 | 18.77 | 1.92% | 13,026 |
| Jul 21, 2025 | 18.54 | 18.63 | 18.42 | 18.42 | 18.42 | -0.10% | 38,805 |
| Jul 18, 2025 | 18.47 | 18.50 | 18.38 | 18.44 | 18.44 | -0.53% | 22,847 |
| Jul 17, 2025 | 18.33 | 18.54 | 18.31 | 18.54 | 18.54 | 1.45% | 4,846 |
| Jul 16, 2025 | 18.17 | 18.27 | 17.92 | 18.27 | 18.27 | 0.89% | 6,666 |
| Jul 15, 2025 | 18.36 | 18.37 | 18.11 | 18.11 | 18.11 | -1.87% | 2,403 |
| Jul 14, 2025 | 18.32 | 18.45 | 18.19 | 18.45 | 18.45 | 0.28% | 6,608 |
| Jul 11, 2025 | 18.33 | 18.49 | 18.21 | 18.40 | 18.40 | -0.60% | 7,141 |
| Jul 10, 2025 | 18.37 | 18.70 | 17.96 | 18.52 | 18.52 | 0.03% | 28,781 |
| Jul 9, 2025 | 18.52 | 18.62 | 18.27 | 18.51 | 18.51 | -1.21% | 23,950 |
| Jul 8, 2025 | 18.78 | 18.80 | 18.68 | 18.74 | 18.74 | -1.41% | 10,674 |
| Jul 7, 2025 | 19.01 | 19.02 | 18.81 | 19.00 | 19.00 | -0.03% | 3,942 |