ProShares Ultra Consumer Staples (UGE)

UGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.28	19.19	18.28	18.75	18.75	2.85%	238,334
Jun 4, 2026	18.90	18.90	17.97	18.23	18.23	-0.22%	107,372
Jun 3, 2026	18.20	18.46	17.77	18.27	18.27	0.72%	45,577
Jun 2, 2026	18.04	18.31	17.97	18.14	18.14	-0.44%	109,522
Jun 1, 2026	18.30	18.40	18.00	18.22	18.22	-2.31%	107,627
May 29, 2026	18.94	18.99	17.99	18.65	18.65	-3.47%	115,773
May 28, 2026	19.38	19.49	19.09	19.32	19.32	0.05%	14,956
May 27, 2026	18.96	19.50	18.96	19.31	19.31	1.74%	93,002
May 26, 2026	19.45	19.62	18.89	18.98	18.98	-2.54%	165,089
May 22, 2026	19.51	19.86	19.39	19.48	19.48	0.34%	6,058
May 21, 2026	19.40	19.41	19.01	19.41	19.41	-2.27%	18,095
May 20, 2026	19.76	20.09	19.50	19.86	19.86	-1.29%	6,796
May 19, 2026	20.04	20.37	19.73	20.12	20.12	0.60%	11,851
May 18, 2026	19.43	20.01	19.43	20.00	20.00	2.62%	40,357
May 15, 2026	19.90	19.90	19.38	19.49	19.49	-0.36%	35,925
May 14, 2026	19.50	19.70	19.50	19.56	19.56	0.67%	9,256
May 13, 2026	19.25	19.66	18.95	19.43	19.43	0.49%	7,640
May 12, 2026	18.90	19.54	18.90	19.34	19.34	2.81%	14,449
May 11, 2026	19.14	19.14	18.60	18.81	18.81	-2.00%	13,278
May 8, 2026	19.27	19.50	19.19	19.19	19.19	0.08%	6,134
May 7, 2026	19.24	19.27	18.74	19.18	19.17	-0.24%	25,200
May 6, 2026	19.27	19.39	19.13	19.22	19.22	0.22%	19,628
May 5, 2026	19.10	19.29	18.89	19.18	19.18	1.03%	17,094
May 4, 2026	19.18	19.22	18.76	18.98	18.98	-1.39%	25,787
May 1, 2026	19.57	19.63	19.04	19.25	19.25	-0.26%	23,549
Apr 30, 2026	19.15	19.40	19.07	19.30	19.30	3.30%	49,263
Apr 29, 2026	18.76	18.77	18.54	18.68	18.68	-0.48%	12,740
Apr 28, 2026	18.67	18.93	18.58	18.78	18.77	1.50%	13,702
Apr 27, 2026	18.90	18.90	18.42	18.50	18.50	-1.92%	18,808
Apr 24, 2026	18.93	19.12	18.74	18.86	18.86	-0.50%	179,183
Apr 23, 2026	18.74	19.05	18.74	18.95	18.95	3.18%	216,392
Apr 22, 2026	18.34	18.53	18.31	18.37	18.37	0.82%	16,013
Apr 21, 2026	18.43	18.59	18.14	18.22	18.22	-1.57%	46,436
Apr 20, 2026	18.59	18.73	18.37	18.51	18.51	-0.11%	71,916
Apr 17, 2026	18.17	18.56	18.00	18.53	18.53	2.43%	110,978
Apr 16, 2026	17.92	18.19	17.92	18.09	18.09	1.01%	153,232
Apr 15, 2026	17.99	18.03	17.63	17.91	17.91	-1.14%	54,233
Apr 14, 2026	18.02	18.20	17.89	18.12	18.12	-0.35%	42,875
Apr 13, 2026	18.26	19.19	17.95	18.18	18.18	-1.78%	104,677
Apr 10, 2026	18.94	18.94	18.43	18.51	18.51	-2.63%	99,158
Apr 9, 2026	18.76	19.09	18.73	19.01	19.01	1.39%	104,167
Apr 8, 2026	18.05	18.75	18.05	18.75	18.75	3.72%	79,946
Apr 7, 2026	18.49	18.49	18.00	18.08	18.08	-3.23%	143,355
Apr 6, 2026	18.54	18.70	18.16	18.68	18.68	1.76%	113,350
Apr 2, 2026	18.66	18.66	18.10	18.36	18.36	0.86%	41,561
Apr 1, 2026	18.08	18.33	17.94	18.20	18.20	-1.25%	47,187
Mar 31, 2026	18.49	18.49	17.66	18.43	18.43	0.60%	173,751
Mar 30, 2026	18.38	18.59	18.29	18.32	18.32	0.33%	21,482
Mar 27, 2026	18.33	18.56	18.19	18.26	18.26	1.11%	91,180
Mar 26, 2026	18.19	18.43	18.00	18.06	18.06	-0.88%	48,462

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.