ProShares Ultra Consumer Staples (UGE)
NYSEARCA: UGE · Real-Time Price · USD
21.01
-0.27 (-1.27%)
Feb 19, 2026, 2:50 PM EST - Market open
UGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 21.28 | 21.51 | 21.28 | 21.34 | - | 0.28% | 10,842 |
| Feb 18, 2026 | 21.19 | 21.44 | 21.17 | 21.28 | 21.28 | -0.47% | 84,985 |
| Feb 17, 2026 | 22.00 | 22.18 | 21.07 | 21.38 | 21.38 | -2.42% | 135,836 |
| Feb 13, 2026 | 21.82 | 22.23 | 21.53 | 21.91 | 21.91 | 0.05% | 62,247 |
| Feb 12, 2026 | 21.52 | 22.26 | 21.48 | 21.90 | 21.90 | 1.96% | 66,241 |
| Feb 11, 2026 | 20.56 | 21.58 | 20.56 | 21.48 | 21.48 | 2.98% | 84,481 |
| Feb 10, 2026 | 20.83 | 21.14 | 20.80 | 20.86 | 20.86 | -0.67% | 42,160 |
| Feb 9, 2026 | 21.32 | 21.33 | 20.75 | 21.00 | 21.00 | -0.90% | 69,977 |
| Feb 6, 2026 | 20.76 | 21.29 | 20.76 | 21.19 | 21.19 | 2.26% | 43,821 |
| Feb 5, 2026 | 21.18 | 21.18 | 20.57 | 20.72 | 20.72 | -0.42% | 77,311 |
| Feb 4, 2026 | 20.52 | 20.91 | 20.52 | 20.81 | 20.81 | 2.36% | 75,721 |
| Feb 3, 2026 | 19.54 | 20.48 | 19.51 | 20.33 | 20.33 | 3.51% | 33,798 |
| Feb 2, 2026 | 19.22 | 19.72 | 19.18 | 19.64 | 19.64 | 2.45% | 30,868 |
| Jan 30, 2026 | 18.69 | 19.19 | 18.68 | 19.17 | 19.17 | 3.29% | 14,668 |
| Jan 29, 2026 | 18.60 | 18.85 | 18.53 | 18.56 | 18.56 | -0.54% | 136,641 |
| Jan 28, 2026 | 18.91 | 18.92 | 18.62 | 18.66 | 18.66 | -2.06% | 11,042 |
| Jan 27, 2026 | 18.97 | 19.06 | 18.70 | 19.05 | 19.05 | 0.96% | 129,367 |
| Jan 26, 2026 | 18.97 | 19.11 | 18.87 | 18.87 | 18.87 | -0.37% | 131,135 |
| Jan 23, 2026 | 18.71 | 18.94 | 18.71 | 18.94 | 18.94 | 1.55% | 121,979 |
| Jan 22, 2026 | 18.76 | 18.77 | 18.60 | 18.65 | 18.65 | -0.32% | 31,516 |
| Jan 21, 2026 | 18.62 | 18.76 | 18.42 | 18.71 | 18.71 | -0.08% | 11,216 |
| Jan 20, 2026 | 18.47 | 18.76 | 18.29 | 18.73 | 18.73 | 0.57% | 141,010 |
| Jan 16, 2026 | 18.59 | 18.65 | 18.42 | 18.62 | 18.62 | -0.45% | 11,085 |
| Jan 15, 2026 | 18.61 | 18.78 | 18.51 | 18.70 | 18.70 | 0.33% | 23,072 |
| Jan 14, 2026 | 18.20 | 18.71 | 18.20 | 18.64 | 18.64 | 2.56% | 23,448 |
| Jan 13, 2026 | 17.77 | 18.18 | 17.77 | 18.18 | 18.18 | 2.29% | 22,867 |
| Jan 12, 2026 | 17.49 | 17.79 | 17.35 | 17.77 | 17.77 | 2.41% | 28,502 |
| Jan 9, 2026 | 17.05 | 17.38 | 16.97 | 17.35 | 17.35 | 2.18% | 47,979 |
| Jan 8, 2026 | 16.36 | 17.12 | 16.28 | 16.98 | 16.98 | 4.49% | 75,741 |
| Jan 7, 2026 | 16.70 | 16.70 | 16.25 | 16.25 | 16.25 | -2.23% | 29,423 |
| Jan 6, 2026 | 16.37 | 17.02 | 16.37 | 16.62 | 16.62 | 0.24% | 46,502 |
| Jan 5, 2026 | 16.59 | 16.66 | 16.38 | 16.58 | 16.58 | -0.96% | 63,190 |
| Jan 2, 2026 | 16.70 | 16.83 | 16.53 | 16.74 | 16.74 | 0.12% | 44,677 |
| Dec 31, 2025 | 16.97 | 16.97 | 16.71 | 16.72 | 16.72 | -1.30% | 19,449 |
| Dec 30, 2025 | 16.97 | 17.02 | 16.90 | 16.94 | 16.94 | -0.18% | 8,165 |
| Dec 29, 2025 | 17.00 | 17.04 | 16.93 | 16.97 | 16.97 | 0.09% | 45,603 |
| Dec 26, 2025 | 16.89 | 17.03 | 16.86 | 16.96 | 16.96 | 0.30% | 3,806 |
| Dec 24, 2025 | 16.75 | 16.92 | 16.75 | 16.91 | 16.90 | 0.81% | 7,807 |
| Dec 23, 2025 | 16.86 | 16.91 | 16.71 | 16.77 | 16.64 | -0.91% | 43,118 |
| Dec 22, 2025 | 17.09 | 17.09 | 16.89 | 16.92 | 16.80 | -0.97% | 14,075 |
| Dec 19, 2025 | 17.14 | 17.19 | 17.08 | 17.09 | 16.96 | -1.27% | 19,407 |
| Dec 18, 2025 | 17.47 | 17.53 | 17.26 | 17.31 | 17.18 | -0.84% | 32,741 |
| Dec 17, 2025 | 17.29 | 17.54 | 17.29 | 17.46 | 17.32 | 0.73% | 16,173 |
| Dec 16, 2025 | 18.00 | 18.00 | 17.26 | 17.33 | 17.20 | -0.76% | 39,754 |
| Dec 15, 2025 | 17.50 | 17.53 | 17.38 | 17.46 | 17.33 | 0.47% | 5,861 |
| Dec 12, 2025 | 17.22 | 17.38 | 17.18 | 17.38 | 17.25 | 1.64% | 9,420 |
| Dec 11, 2025 | 17.06 | 17.23 | 17.01 | 17.10 | 16.97 | 1.48% | 6,466 |
| Dec 10, 2025 | 16.87 | 16.90 | 16.76 | 16.85 | 16.72 | 0.54% | 7,209 |
| Dec 9, 2025 | 16.78 | 16.78 | 16.71 | 16.76 | 16.63 | 0.53% | 1,803 |
| Dec 8, 2025 | 16.78 | 16.78 | 16.66 | 16.67 | 16.54 | -1.66% | 17,566 |