ProShares Ultra Consumer Staples (UGE)
NYSEARCA: UGE · Real-Time Price · USD
16.10
+0.19 (1.19%)
At close: Nov 4, 2025, 4:00 PM EST
16.10
0.00 (0.00%)
After-hours: Nov 4, 2025, 4:00 PM EST
UGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 15.98 | 16.00 | 15.86 | 16.00 | - | 0.55% | 6,756 |
| 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 | 17.72 | 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 |
| Oct 8, 2025 | 17.05 | 17.05 | 16.86 | 16.93 | 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 |