Skip to main content
ProShares Ultra Consumer Staples (UGE)
NYSEARCA: UGE · Real-Time Price · USD
18.67
-0.20 (-1.07%)
At close: Mar 28, 2025, 3:54 PM
18.10
-0.57 (-3.07%)
Pre-market: Mar 31, 2025, 4:23 AM EDT

UGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202518.8018.8418.5518.6718.67-1.06%19,245
Mar 27, 202518.8018.9118.7118.8718.872.35%3,943
Mar 26, 202518.2118.5018.2118.4418.442.76%10,956
Mar 25, 202518.1118.1117.9417.9517.87-1.91%4,097
Mar 24, 202518.2618.3018.1918.3018.221.30%6,182
Mar 21, 202517.9818.0817.9418.0617.99-0.22%2,563
Mar 20, 202518.2318.2618.0518.1018.02-0.88%15,372
Mar 19, 202518.0818.2618.0118.2618.19-0.11%5,886
Mar 18, 202518.5818.6118.2818.2818.21-2.20%7,294
Mar 17, 202517.9618.8017.9618.6918.622.79%32,120
Mar 14, 202518.1418.1918.0418.1918.110.54%10,499
Mar 13, 202518.2118.4418.0418.0918.01-1.06%5,380
Mar 12, 202518.8318.8318.2518.2818.21-4.58%10,829
Mar 11, 202519.8019.8019.0919.1619.08-2.95%12,775
Mar 10, 202520.0520.4919.5819.7419.66-0.36%22,647
Mar 7, 202519.2820.0419.2819.8119.730.67%13,820
Mar 6, 202519.5519.7519.3719.6819.600.36%34,672
Mar 5, 202519.2819.7419.2319.6119.530.79%33,087
Mar 4, 202520.0220.3919.4519.4619.38-3.20%48,402
Mar 3, 202519.4720.2119.4720.1020.021.09%21,545
Feb 28, 202519.9319.9319.5119.8819.802.44%30,924
Feb 27, 202519.9619.9619.2319.4119.33-0.08%24,641
Feb 26, 202519.9920.0219.3819.4319.35-3.88%17,059
Feb 25, 202519.9620.3319.9320.2120.132.90%24,111
Feb 24, 202519.5419.8019.3719.6419.560.56%38,180
Feb 21, 202519.1819.5619.0319.5319.452.50%16,495
Feb 20, 202518.6919.0618.6919.0518.97-0.90%10,667
Feb 19, 202519.1119.2419.1119.2319.151.52%3,851
Feb 18, 202518.5718.9418.5618.9418.860.58%4,019
Feb 14, 202519.1119.1118.8318.8318.75-2.13%5,380
Feb 13, 202518.9219.2418.9219.2419.162.19%6,395
Feb 12, 202518.6118.8418.6018.8318.750.01%7,849
Feb 11, 202518.4518.8318.4518.8318.751.93%9,451
Feb 10, 202518.2818.4718.1118.4718.391.13%9,293
Feb 7, 202518.3518.3718.2318.2618.19-0.69%5,945
Feb 6, 202518.6118.6118.2418.3918.311.34%8,965
Feb 5, 202517.8518.1717.8318.1518.071.10%141,682
Feb 4, 202517.9618.0317.9217.9517.88-1.91%137,573
Feb 3, 202517.9218.3417.7018.3018.230.91%18,087
Jan 31, 202518.2518.3818.0418.1418.06-2.08%17,466
Jan 30, 202518.1918.5218.1918.5218.441.93%146,087
Jan 29, 202518.1418.2518.0718.1718.101.06%10,432
Jan 28, 202518.4118.6517.9817.9817.91-3.80%146,408
Jan 27, 202517.9718.6917.9718.6918.615.72%31,766
Jan 24, 202517.4917.6817.4817.6817.611.16%178,631
Jan 23, 202517.3017.4817.1417.4817.400.67%5,325
Jan 22, 202517.5217.5217.3517.3617.29-0.91%5,334
Jan 21, 202517.6017.6717.4317.5217.450.69%14,635
Jan 17, 202517.3417.4317.2817.4017.331.17%7,388
Jan 16, 202516.9217.2316.8517.2017.131.29%26,445