Skip to main content
ProShares Ultra Consumer Staples (UGE)
NYSEARCA: UGE · Real-Time Price · USD
18.77
-0.22 (-1.14%)
Nov 20, 2024, 3:50 PM EST - Market closed

UGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202417.9218.0817.9117.9817.92-0.54%6,091
Jul 30, 202417.9318.1017.7418.0718.02-1.29%6,561
Jul 29, 202418.2218.3618.0418.3118.25-0.10%14,723
Jul 26, 202418.0818.3318.0718.3318.271.83%152,028
Jul 25, 202418.1618.4017.9818.0017.940.02%154,169
Jul 24, 202417.9918.0117.7618.0017.94-0.02%3,046
Jul 23, 202418.0018.0018.0018.0017.94-0.88%223
Jul 22, 202418.0718.1618.0018.1618.100.06%535
Jul 19, 202418.4218.4218.0818.1518.09-0.79%2,169
Jul 18, 202418.4218.4718.2918.2918.24-0.90%5,880
Jul 17, 202418.4618.4618.4618.4618.402.62%457
Jul 16, 202417.7817.9917.7617.9917.931.89%149,332
Jul 15, 202417.8417.8517.6617.6617.60-1.15%1,553
Jul 12, 202418.0018.0017.8617.8617.800.72%500
Jul 11, 202417.8317.8417.7017.7317.68-0.47%1,098
Jul 10, 202417.7117.8217.7117.8217.760.57%1,943
Jul 9, 202417.8117.8117.7217.7217.66-0.37%859
Jul 8, 202417.8617.8917.7217.7817.72-0.45%2,795
Jul 5, 202417.4417.8617.4417.8617.802.30%2,177
Jul 3, 202417.8617.8617.3717.4617.40-0.17%955
Jul 2, 202417.2117.4917.2117.4917.430.98%1,225