ProShares Ultra Consumer Staples (UGE)
NYSEARCA: UGE · Real-Time Price · USD
18.20
-0.23 (-1.25%)
At close: Apr 1, 2026, 4:00 PM EDT
18.20
0.00 (0.00%)
After-hours: Apr 1, 2026, 6:30 PM EDT
UGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 18.08 | 18.33 | 17.94 | 18.20 | 18.20 | -1.25% | 47,187 |
| Mar 31, 2026 | 18.49 | 18.49 | 17.66 | 18.43 | 18.43 | 0.60% | 173,751 |
| Mar 30, 2026 | 18.38 | 18.59 | 18.29 | 18.32 | 18.32 | 0.33% | 21,481 |
| Mar 27, 2026 | 18.33 | 18.56 | 18.19 | 18.26 | 18.26 | 1.11% | 91,179 |
| Mar 26, 2026 | 18.19 | 18.43 | 18.00 | 18.06 | 18.06 | -0.88% | 48,441 |
| Mar 25, 2026 | 18.30 | 18.30 | 17.79 | 18.22 | 18.22 | 0.83% | 117,733 |
| Mar 24, 2026 | 17.89 | 18.45 | 17.89 | 18.07 | 18.01 | -0.22% | 48,186 |
| Mar 23, 2026 | 18.16 | 18.40 | 18.11 | 18.11 | 18.05 | 0.78% | 100,249 |
| Mar 20, 2026 | 18.37 | 18.37 | 17.90 | 17.97 | 17.91 | -1.86% | 130,149 |
| Mar 19, 2026 | 18.57 | 18.57 | 18.25 | 18.31 | 18.25 | -1.61% | 111,584 |
| Mar 18, 2026 | 19.34 | 19.34 | 18.60 | 18.61 | 18.55 | -4.85% | 52,161 |
| Mar 17, 2026 | 19.79 | 19.97 | 19.52 | 19.56 | 19.50 | -0.57% | 24,493 |
| Mar 16, 2026 | 19.82 | 19.88 | 19.64 | 19.67 | 19.61 | 0.39% | 41,978 |
| Mar 13, 2026 | 19.58 | 19.72 | 19.52 | 19.59 | 19.53 | 1.31% | 13,862 |
| Mar 12, 2026 | 19.24 | 19.67 | 19.19 | 19.34 | 19.28 | -0.72% | 18,770 |
| Mar 11, 2026 | 19.76 | 19.76 | 19.34 | 19.48 | 19.42 | -2.99% | 25,154 |
| Mar 10, 2026 | 19.92 | 20.38 | 19.68 | 20.08 | 20.02 | -0.20% | 51,645 |
| Mar 9, 2026 | 19.84 | 20.24 | 19.59 | 20.12 | 20.06 | 0.45% | 262,387 |
| Mar 6, 2026 | 19.56 | 20.09 | 19.55 | 20.03 | 19.97 | 0.60% | 211,489 |
| Mar 5, 2026 | 20.48 | 20.48 | 19.76 | 19.91 | 19.85 | -4.37% | 85,687 |
| Mar 4, 2026 | 21.03 | 21.03 | 20.65 | 20.82 | 20.75 | -1.37% | 52,308 |
| Mar 3, 2026 | 21.27 | 21.38 | 20.77 | 21.11 | 21.04 | -2.04% | 108,883 |
| Mar 2, 2026 | 22.17 | 22.17 | 21.50 | 21.55 | 21.48 | -2.80% | 60,515 |
| Feb 27, 2026 | 21.71 | 22.22 | 21.64 | 22.17 | 22.10 | 2.61% | 35,627 |
| Feb 26, 2026 | 21.84 | 22.02 | 21.44 | 21.61 | 21.54 | -0.15% | 52,571 |
| Feb 25, 2026 | 22.00 | 22.00 | 21.40 | 21.64 | 21.57 | -1.95% | 92,350 |
| Feb 24, 2026 | 21.74 | 22.07 | 21.74 | 22.07 | 22.00 | 2.03% | 35,110 |
| Feb 23, 2026 | 21.02 | 21.76 | 21.02 | 21.63 | 21.56 | 2.46% | 55,304 |
| Feb 20, 2026 | 20.93 | 21.14 | 20.86 | 21.11 | 21.04 | 0.15% | 51,766 |
| Feb 19, 2026 | 21.28 | 21.51 | 20.93 | 21.08 | 21.01 | -0.95% | 61,540 |
| Feb 18, 2026 | 21.19 | 21.44 | 21.17 | 21.28 | 21.21 | -0.47% | 84,985 |
| Feb 17, 2026 | 22.00 | 22.18 | 21.07 | 21.38 | 21.31 | -2.42% | 135,836 |
| Feb 13, 2026 | 21.82 | 22.23 | 21.53 | 21.91 | 21.84 | 0.05% | 62,247 |
| Feb 12, 2026 | 21.52 | 22.26 | 21.48 | 21.90 | 21.83 | 1.96% | 66,246 |
| Feb 11, 2026 | 20.56 | 21.58 | 20.56 | 21.48 | 21.41 | 2.98% | 84,481 |
| Feb 10, 2026 | 20.83 | 21.14 | 20.80 | 20.86 | 20.79 | -0.67% | 42,160 |
| Feb 9, 2026 | 21.32 | 21.33 | 20.75 | 21.00 | 20.93 | -0.90% | 69,977 |
| Feb 6, 2026 | 20.76 | 21.29 | 20.76 | 21.19 | 21.12 | 2.26% | 43,991 |
| Feb 5, 2026 | 21.18 | 21.18 | 20.57 | 20.72 | 20.65 | -0.42% | 79,305 |
| Feb 4, 2026 | 20.52 | 20.91 | 20.52 | 20.81 | 20.74 | 2.36% | 75,721 |
| Feb 3, 2026 | 19.54 | 20.48 | 19.51 | 20.33 | 20.26 | 3.51% | 33,798 |
| Feb 2, 2026 | 19.22 | 19.72 | 19.18 | 19.64 | 19.58 | 2.45% | 30,868 |
| Jan 30, 2026 | 18.69 | 19.19 | 18.68 | 19.17 | 19.11 | 3.29% | 14,790 |
| Jan 29, 2026 | 18.60 | 18.85 | 18.53 | 18.56 | 18.50 | -0.54% | 136,671 |
| Jan 28, 2026 | 18.91 | 18.92 | 18.62 | 18.66 | 18.60 | -2.06% | 11,113 |
| Jan 27, 2026 | 18.97 | 19.06 | 18.70 | 19.05 | 18.99 | 0.96% | 129,367 |
| Jan 26, 2026 | 18.97 | 19.11 | 18.87 | 18.87 | 18.81 | -0.37% | 131,374 |
| Jan 23, 2026 | 18.71 | 18.94 | 18.71 | 18.94 | 18.88 | 1.55% | 121,989 |
| Jan 22, 2026 | 18.76 | 18.77 | 18.60 | 18.65 | 18.59 | -0.32% | 31,516 |
| Jan 21, 2026 | 18.62 | 18.76 | 18.42 | 18.71 | 18.65 | -0.08% | 11,216 |