Skip to main content
ProShares Ultra Consumer Staples (UGE)
NYSEARCA: UGE · Real-Time Price · USD
18.51
+0.05 (0.26%)
At close: Dec 20, 2024, 3:54 PM
18.56
+0.05 (0.26%)
After-hours: Dec 20, 2024, 3:54 PM EST

UGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.4518.7318.3018.5118.510.26%11,657
Dec 19, 202418.5618.8118.4518.4618.46-1.21%5,290
Dec 18, 202419.1019.1518.6918.6918.69-2.81%158,396
Dec 17, 202419.1519.4419.1519.2319.23-0.63%3,766
Dec 16, 202419.6219.7019.3519.3519.35-1.02%16,887
Dec 13, 202419.4719.7419.4219.5519.55-0.81%2,796
Dec 12, 202419.8019.8019.6019.7119.710.82%4,519
Dec 11, 202420.0220.0719.5419.5519.55-1.81%10,398
Dec 10, 202419.5619.9119.5419.9119.911.22%5,017
Dec 9, 202419.7719.8919.5819.6719.67-0.47%19,187
Dec 6, 202420.1220.1319.7619.7619.76-0.86%4,284
Dec 5, 202419.7719.9619.7719.9319.930.77%6,198
Dec 4, 202419.7019.7819.6319.7819.78-0.65%6,364
Dec 3, 202419.9620.0419.2919.9119.91-0.96%17,831
Dec 2, 202420.1820.1819.9020.1020.10-0.38%14,791
Nov 29, 202420.0320.1919.9320.1820.180.80%4,123
Nov 27, 202419.9320.1519.8720.0220.020.60%7,894
Nov 26, 202419.6419.9219.6419.9019.900.56%8,141
Nov 25, 202419.6519.8619.6019.7919.791.12%174,531
Nov 22, 202419.5019.5719.4019.5719.572.03%16,592
Nov 21, 202418.8519.2118.8419.1819.182.21%10,818
Nov 20, 202418.6318.7718.4918.7718.77-1.14%147,970
Nov 19, 202419.0119.0718.9218.9818.980.34%1,576
Nov 18, 202418.9118.9218.9018.9218.921.16%3,866
Nov 15, 202418.7418.8818.6718.7018.70-1.65%4,220
Nov 14, 202419.1319.2019.0119.0119.01-0.40%3,587
Nov 13, 202418.9319.1318.9319.0919.090.39%155,508
Nov 12, 202419.0119.1418.9419.0219.020.30%26,656
Nov 11, 202419.0319.3318.9618.9618.96-0.68%2,331
Nov 8, 202418.8219.1318.8219.0919.092.35%2,008
Nov 7, 202418.5118.8518.5118.6518.650.52%9,729
Nov 6, 202419.0719.0718.5118.5518.55-3.32%27,853
Nov 5, 202418.8819.1918.8819.1919.191.62%10,315
Nov 4, 202418.9619.0518.8718.8918.890.44%32,671
Nov 1, 202418.8218.8618.7918.8018.80-0.34%6,802
Oct 31, 202418.9218.9918.8218.8718.870.05%4,298
Oct 30, 202418.9618.9618.8518.8618.86-0.51%963
Oct 29, 202419.0919.2018.9518.9518.95-1.95%7,522
Oct 28, 202419.3419.4719.3319.3319.330.36%7,035
Oct 25, 202419.5519.5919.2619.2619.26-1.77%4,582
Oct 24, 202419.6419.6719.5519.6119.61-0.31%12,892
Oct 23, 202419.6119.6819.6019.6719.67-0.52%1,966
Oct 22, 202419.5619.7819.5319.7719.771.35%17,991
Oct 21, 202419.8319.9119.5019.5119.51-1.79%10,031
Oct 18, 202419.6119.8719.6119.8719.870.33%3,856
Oct 17, 202419.9319.9319.7619.8019.80-0.87%2,583
Oct 16, 202419.8620.0119.8419.9819.98-0.12%4,101
Oct 15, 202419.9220.2119.9020.0020.001.21%15,395
Oct 14, 202419.5619.7619.5319.7619.760.92%5,545
Oct 11, 202419.5119.6219.3619.5819.580.93%57,369
Oct 10, 202419.5919.5919.3219.4019.40-0.92%2,583
Oct 9, 202419.3719.5819.3719.5819.581.07%4,443
Oct 8, 202419.1419.3719.1219.3719.371.12%8,031
Oct 7, 202419.4819.4819.1419.1619.16-1.95%10,085
Oct 4, 202419.3519.5719.3519.5419.540.36%11,246
Oct 3, 202419.8019.8019.4019.4719.47-1.85%4,980
Oct 2, 202419.9119.9619.7719.8419.84-1.70%5,540
Oct 1, 202420.3720.3720.0920.1820.18-0.85%7,487
Sep 30, 202420.3620.4120.2520.3520.350.07%16,505
Sep 27, 202420.3520.5020.3020.3420.340.21%16,447
Sep 26, 202420.2420.3620.2020.3020.300.38%2,023
Sep 25, 202420.3420.3420.1220.2220.22-0.59%15,381
Sep 24, 202420.4220.4720.3220.3420.28-0.73%6,298
Sep 23, 202420.1520.5220.1420.4920.431.59%18,605
Sep 20, 202419.8820.1719.7920.1720.110.34%34,060
Sep 19, 202420.4020.4020.0120.1020.04-0.90%10,007
Sep 18, 202420.4220.5420.1420.2820.22-0.76%7,740
Sep 17, 202420.8320.8320.4220.4420.37-1.97%17,889
Sep 16, 202420.8920.9720.6920.8520.780.77%14,845
Sep 13, 202420.3820.7020.3520.6920.621.47%12,745
Sep 12, 202420.1120.4420.0420.3920.331.02%10,955
Sep 11, 202420.1820.1919.7020.1920.12-1.97%13,747
Sep 10, 202420.5720.6920.4620.5920.530.05%15,337
Sep 9, 202420.3020.6420.3020.5820.521.38%20,004
Sep 6, 202420.3020.4920.2320.3020.24-10,733
Sep 5, 202420.6320.6320.1820.3020.24-1.41%47,995
Sep 4, 202420.3520.5920.2420.5920.531.08%40,560
Sep 3, 202419.9220.4619.9220.3720.311.53%65,614
Aug 30, 202419.8020.0619.7620.0620.001.43%20,521
Aug 29, 202420.0120.0119.7119.7819.72-0.97%16,804
Aug 28, 202420.1420.1719.8219.9719.91-0.78%6,727
Aug 27, 202420.0320.1920.0320.1320.070.60%8,653
Aug 26, 202419.7220.1019.7220.0119.951.29%13,713
Aug 23, 202419.6919.7619.5519.7619.690.33%17,297
Aug 22, 202419.7719.7719.5519.6919.63-0.12%18,768
Aug 21, 202419.7619.9719.6619.7119.651.38%22,394
Aug 20, 202419.3719.4519.3519.4519.381.02%2,206
Aug 19, 202419.3219.3219.2419.2519.190.57%32,300
Aug 16, 202419.1319.1519.1319.1419.080.59%575
Aug 15, 202419.2519.2718.9819.0318.971.78%12,989
Aug 14, 202418.4118.7818.4118.6918.631.19%9,965
Aug 13, 202418.3418.4718.1618.4718.420.98%13,482
Aug 12, 202418.3718.5118.3018.3018.24-1.18%153,283
Aug 9, 202418.2918.5518.2918.5118.460.30%1,721
Aug 8, 202418.1218.4618.0818.4618.401.61%6,799
Aug 7, 202418.1718.6618.1718.1718.11-0.18%10,714
Aug 6, 202418.3018.5318.2018.2018.141.84%8,577
Aug 5, 202418.3318.5917.7917.8717.81-4.00%14,117
Aug 2, 202418.5818.8218.1818.6218.561.44%155,486
Aug 1, 202418.0218.3517.9318.3518.292.08%8,741