Skip to main content
ProShares Ultra Consumer Staples (UGE)
NYSEARCA: UGE · Real-Time Price · USD
19.53
+0.48 (2.50%)
Feb 21, 2025, 3:59 PM EST - Market closed

UGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.1819.5619.0319.5319.532.50%15,411
Feb 20, 202518.6919.0618.6919.0519.05-0.90%10,667
Feb 19, 202519.1119.2419.1119.2319.231.52%3,851
Feb 18, 202518.5718.9418.5618.9418.940.58%4,019
Feb 14, 202519.1119.1118.8318.8318.83-2.13%5,380
Feb 13, 202518.9219.2418.9219.2419.242.19%6,395
Feb 12, 202518.6118.8418.6018.8318.830.01%7,849
Feb 11, 202518.4518.8318.4518.8318.831.93%9,451
Feb 10, 202518.2818.4718.1118.4718.471.13%9,293
Feb 7, 202518.3518.3718.2318.2618.26-0.69%5,945
Feb 6, 202518.6118.6118.2418.3918.391.34%8,965
Feb 5, 202517.8518.1717.8318.1518.151.10%141,682
Feb 4, 202517.9618.0317.9217.9517.95-1.91%137,573
Feb 3, 202517.9218.3417.7018.3018.300.91%18,087
Jan 31, 202518.2518.3818.0418.1418.14-2.08%17,466
Jan 30, 202518.1918.5218.1918.5218.521.93%146,087
Jan 29, 202518.1418.2518.0718.1718.171.06%10,432
Jan 28, 202518.4118.6517.9817.9817.98-3.80%146,408
Jan 27, 202517.9718.6917.9718.6918.695.72%31,766
Jan 24, 202517.4917.6817.4817.6817.681.16%178,631
Jan 23, 202517.3017.4817.1417.4817.480.67%5,325
Jan 22, 202517.5217.5217.3517.3617.36-0.91%5,334
Jan 21, 202517.6017.6717.4317.5217.520.69%14,635
Jan 17, 202517.3417.4317.2817.4017.401.17%7,388
Jan 16, 202516.9217.2316.8517.2017.201.29%26,445
Jan 15, 202517.3017.3016.9316.9816.98-0.29%5,949
Jan 14, 202517.0117.1416.9317.0317.03-0.13%9,213
Jan 13, 202516.9717.1416.9217.0517.050.09%17,259
Jan 10, 202517.0917.0916.9517.0417.04-2.58%11,057
Jan 8, 202517.3517.5617.2617.4917.490.36%15,269
Jan 7, 202517.5817.6917.4117.4317.43-0.53%6,049
Jan 6, 202517.8517.9117.5217.5217.52-2.31%5,238
Jan 3, 202517.9318.0817.9317.9317.93-0.08%4,337
Jan 2, 202518.1118.1217.9017.9517.95-0.67%9,979
Dec 31, 202418.0818.0817.9218.0718.070.39%150,980
Dec 30, 202418.2318.2317.8518.0018.00-2.18%2,672
Dec 27, 202418.5118.5618.3218.4018.40-1.02%6,830
Dec 26, 202418.5318.6018.5318.5918.590.55%156,771
Dec 24, 202418.3318.4918.3318.4918.491.23%506
Dec 23, 202418.1518.2718.1318.2718.27-1.33%2,377
Dec 20, 202418.4518.7318.3018.5118.420.26%11,657
Dec 19, 202418.5618.8118.4518.4618.37-1.21%5,290
Dec 18, 202419.1019.1518.6918.6918.60-2.81%158,396
Dec 17, 202419.1519.4419.1519.2319.14-0.63%3,766
Dec 16, 202419.6219.7019.3519.3519.26-1.02%16,887
Dec 13, 202419.4719.7419.4219.5519.46-0.81%2,796
Dec 12, 202419.8019.8019.6019.7119.610.82%4,519
Dec 11, 202420.0220.0719.5419.5519.46-1.81%10,398
Dec 10, 202419.5619.9119.5419.9119.811.22%5,017
Dec 9, 202419.7719.8919.5819.6719.58-0.47%19,187
Dec 6, 202420.1220.1319.7619.7619.67-0.86%4,284
Dec 5, 202419.7719.9619.7719.9319.840.77%6,198
Dec 4, 202419.7019.7819.6319.7819.69-0.65%6,364
Dec 3, 202419.9620.0419.2919.9119.82-0.96%17,831
Dec 2, 202420.1820.1819.9020.1020.01-0.38%14,791
Nov 29, 202420.0320.1919.9320.1820.080.80%4,123
Nov 27, 202419.9320.1519.8720.0219.920.60%7,894
Nov 26, 202419.6419.9219.6419.9019.800.56%8,141
Nov 25, 202419.6519.8619.6019.7919.691.12%174,531
Nov 22, 202419.5019.5719.4019.5719.482.03%16,592
Nov 21, 202418.8519.2118.8419.1819.092.21%10,818
Nov 20, 202418.6318.7718.4918.7718.67-1.14%147,970
Nov 19, 202419.0119.0718.9218.9818.890.34%1,576
Nov 18, 202418.9118.9218.9018.9218.831.16%3,866
Nov 15, 202418.7418.8818.6718.7018.61-1.65%4,220
Nov 14, 202419.1319.2019.0119.0118.92-0.40%3,587
Nov 13, 202418.9319.1318.9319.0919.000.39%155,508
Nov 12, 202419.0119.1418.9419.0218.920.30%26,656
Nov 11, 202419.0319.3318.9618.9618.87-0.68%2,331
Nov 8, 202418.8219.1318.8219.0919.002.35%2,008
Nov 7, 202418.5118.8518.5118.6518.560.52%9,729
Nov 6, 202419.0719.0718.5118.5518.46-3.32%27,853
Nov 5, 202418.8819.1918.8819.1919.101.62%10,315
Nov 4, 202418.9619.0518.8718.8918.790.44%32,671
Nov 1, 202418.8218.8618.7918.8018.71-0.34%6,802
Oct 31, 202418.9218.9918.8218.8718.780.05%4,298
Oct 30, 202418.9618.9618.8518.8618.77-0.51%963
Oct 29, 202419.0919.2018.9518.9518.86-1.95%7,522
Oct 28, 202419.3419.4719.3319.3319.240.36%7,035
Oct 25, 202419.5519.5919.2619.2619.17-1.77%4,582
Oct 24, 202419.6419.6719.5519.6119.51-0.31%12,892
Oct 23, 202419.6119.6819.6019.6719.58-0.52%1,966
Oct 22, 202419.5619.7819.5319.7719.681.35%17,991
Oct 21, 202419.8319.9119.5019.5119.42-1.79%10,031
Oct 18, 202419.6119.8719.6119.8719.770.33%3,856
Oct 17, 202419.9319.9319.7619.8019.71-0.87%2,583
Oct 16, 202419.8620.0119.8419.9819.88-0.12%4,101
Oct 15, 202419.9220.2119.9020.0019.901.21%15,395
Oct 14, 202419.5619.7619.5319.7619.670.92%5,545
Oct 11, 202419.5119.6219.3619.5819.490.93%57,369
Oct 10, 202419.5919.5919.3219.4019.31-0.92%2,583
Oct 9, 202419.3719.5819.3719.5819.491.07%4,443
Oct 8, 202419.1419.3719.1219.3719.281.12%8,031
Oct 7, 202419.4819.4819.1419.1619.07-1.95%10,085
Oct 4, 202419.3519.5719.3519.5419.450.36%11,246
Oct 3, 202419.8019.8019.4019.4719.38-1.85%4,980
Oct 2, 202419.9119.9619.7719.8419.74-1.70%5,540
Oct 1, 202420.3720.3720.0920.1820.08-0.85%7,487
Sep 30, 202420.3620.4120.2520.3520.260.07%16,505
Sep 27, 202420.3520.5020.3020.3420.240.21%16,447