ProShares Ultra Consumer Staples (UGE)
NYSEARCA: UGE · Real-Time Price · USD
18.70
-0.07 (-0.37%)
Apr 25, 2025, 4:00 PM EDT - Market closed
UGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 18.82 | 18.82 | 18.40 | 18.68 | 18.68 | -0.46% | 13,409 |
| Apr 24, 2025 | 18.71 | 18.82 | 18.66 | 18.77 | 18.77 | -1.86% | 19,033 |
| Apr 23, 2025 | 19.44 | 19.46 | 18.89 | 19.12 | 19.12 | -1.11% | 4,337 |
| Apr 22, 2025 | 19.34 | 19.50 | 18.99 | 19.34 | 19.34 | 2.88% | 5,978 |
| Apr 21, 2025 | 19.06 | 19.07 | 18.68 | 18.80 | 18.80 | -1.88% | 2,187 |
| Apr 17, 2025 | 18.86 | 19.31 | 18.77 | 19.16 | 19.16 | 4.29% | 2,594 |
| Apr 16, 2025 | 18.72 | 18.88 | 18.29 | 18.37 | 18.37 | -2.28% | 8,000 |
| Apr 15, 2025 | 19.41 | 19.41 | 18.80 | 18.80 | 18.80 | -1.61% | 5,740 |
| Apr 14, 2025 | 18.48 | 19.17 | 18.48 | 19.10 | 19.10 | 3.14% | 2,014 |
| Apr 11, 2025 | 17.94 | 18.59 | 17.94 | 18.52 | 18.52 | 2.38% | 1,742 |
| Apr 10, 2025 | 18.31 | 18.33 | 17.51 | 18.09 | 18.09 | 0.51% | 12,948 |
| Apr 9, 2025 | 16.79 | 18.30 | 16.67 | 18.00 | 18.00 | 7.85% | 9,620 |
| Apr 8, 2025 | 17.68 | 17.86 | 16.69 | 16.69 | 16.69 | -3.45% | 8,593 |
| Apr 7, 2025 | 16.84 | 18.06 | 16.66 | 17.29 | 17.29 | -2.45% | 25,873 |
| Apr 4, 2025 | 19.18 | 19.33 | 17.72 | 17.72 | 17.72 | -8.47% | 28,458 |
| Apr 3, 2025 | 19.39 | 19.69 | 19.19 | 19.36 | 19.36 | 0.94% | 19,863 |
| Apr 2, 2025 | 19.27 | 19.33 | 19.04 | 19.18 | 19.18 | -0.57% | 7,477 |
| Apr 1, 2025 | 19.30 | 19.30 | 19.09 | 19.29 | 19.29 | 0.30% | 9,348 |
| Mar 31, 2025 | 18.67 | 19.34 | 18.67 | 19.23 | 19.23 | 2.99% | 15,091 |
| Mar 28, 2025 | 18.80 | 18.84 | 18.55 | 18.67 | 18.67 | -1.06% | 19,253 |
| Mar 27, 2025 | 18.80 | 18.91 | 18.71 | 18.87 | 18.87 | 2.35% | 3,943 |
| Mar 26, 2025 | 18.21 | 18.50 | 18.21 | 18.44 | 18.44 | 2.76% | 10,956 |
| Mar 25, 2025 | 18.11 | 18.11 | 17.94 | 17.95 | 17.87 | -1.91% | 4,097 |
| Mar 24, 2025 | 18.26 | 18.30 | 18.19 | 18.30 | 18.22 | 1.30% | 6,182 |
| Mar 21, 2025 | 17.98 | 18.08 | 17.94 | 18.06 | 17.99 | -0.22% | 2,563 |
| Mar 20, 2025 | 18.23 | 18.26 | 18.05 | 18.10 | 18.02 | -0.88% | 15,372 |
| Mar 19, 2025 | 18.08 | 18.26 | 18.01 | 18.26 | 18.19 | -0.11% | 5,886 |
| Mar 18, 2025 | 18.58 | 18.61 | 18.28 | 18.28 | 18.21 | -2.20% | 7,294 |
| Mar 17, 2025 | 17.96 | 18.80 | 17.96 | 18.69 | 18.62 | 2.79% | 32,120 |
| Mar 14, 2025 | 18.14 | 18.19 | 18.04 | 18.19 | 18.11 | 0.54% | 10,499 |
| Mar 13, 2025 | 18.21 | 18.44 | 18.04 | 18.09 | 18.01 | -1.06% | 5,380 |
| Mar 12, 2025 | 18.83 | 18.83 | 18.25 | 18.28 | 18.21 | -4.58% | 10,829 |
| Mar 11, 2025 | 19.80 | 19.80 | 19.09 | 19.16 | 19.08 | -2.95% | 12,775 |
| Mar 10, 2025 | 20.05 | 20.49 | 19.58 | 19.74 | 19.66 | -0.36% | 22,647 |
| Mar 7, 2025 | 19.28 | 20.04 | 19.28 | 19.81 | 19.73 | 0.67% | 13,820 |
| Mar 6, 2025 | 19.55 | 19.75 | 19.37 | 19.68 | 19.60 | 0.36% | 34,672 |
| Mar 5, 2025 | 19.28 | 19.74 | 19.23 | 19.61 | 19.53 | 0.79% | 33,087 |
| Mar 4, 2025 | 20.02 | 20.39 | 19.45 | 19.46 | 19.38 | -3.20% | 48,402 |
| Mar 3, 2025 | 19.47 | 20.21 | 19.47 | 20.10 | 20.02 | 1.09% | 21,545 |
| Feb 28, 2025 | 19.93 | 19.93 | 19.51 | 19.88 | 19.80 | 2.44% | 30,924 |
| Feb 27, 2025 | 19.96 | 19.96 | 19.23 | 19.41 | 19.33 | -0.08% | 24,641 |
| Feb 26, 2025 | 19.99 | 20.02 | 19.38 | 19.43 | 19.35 | -3.88% | 17,059 |
| Feb 25, 2025 | 19.96 | 20.33 | 19.93 | 20.21 | 20.13 | 2.90% | 24,111 |
| Feb 24, 2025 | 19.54 | 19.80 | 19.37 | 19.64 | 19.56 | 0.56% | 38,180 |
| Feb 21, 2025 | 19.18 | 19.56 | 19.03 | 19.53 | 19.45 | 2.50% | 16,495 |
| Feb 20, 2025 | 18.69 | 19.06 | 18.69 | 19.05 | 18.97 | -0.90% | 10,667 |
| Feb 19, 2025 | 19.11 | 19.24 | 19.11 | 19.23 | 19.15 | 1.52% | 3,851 |
| Feb 18, 2025 | 18.57 | 18.94 | 18.56 | 18.94 | 18.86 | 0.58% | 4,019 |
| Feb 14, 2025 | 19.11 | 19.11 | 18.83 | 18.83 | 18.75 | -2.13% | 5,380 |
| Feb 13, 2025 | 18.92 | 19.24 | 18.92 | 19.24 | 19.16 | 2.19% | 6,395 |