ProShares Ultra Consumer Staples (UGE)
NYSEARCA: UGE · Real-Time Price · USD
19.36
0.00 (0.00%)
At close: Aug 7, 2026, 4:00 PM EDT
19.35
-0.01 (-0.05%)
After-hours: Aug 7, 2026, 8:00 PM EDT
UGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 19.05 | 19.41 | 19.05 | 19.36 | 19.36 | - | 8,826 |
| Aug 6, 2026 | 19.76 | 19.76 | 19.25 | 19.36 | 19.36 | -0.67% | 18,931 |
| Aug 5, 2026 | 19.72 | 19.72 | 19.23 | 19.49 | 19.49 | -0.26% | 66,527 |
| Aug 4, 2026 | 19.06 | 19.54 | 18.91 | 19.54 | 19.54 | 1.09% | 15,467 |
| Aug 3, 2026 | 19.84 | 19.97 | 19.24 | 19.33 | 19.33 | -0.35% | 49,840 |
| Jul 31, 2026 | 19.44 | 19.50 | 19.05 | 19.40 | 19.40 | -0.93% | 135,783 |
| Jul 30, 2026 | 19.70 | 19.70 | 19.40 | 19.58 | 19.58 | -3.97% | 153,535 |
| Jul 29, 2026 | 20.21 | 20.60 | 19.97 | 20.39 | 20.39 | 0.25% | 10,575 |
| Jul 28, 2026 | 20.38 | 21.06 | 20.00 | 20.34 | 20.34 | 4.20% | 140,440 |
| Jul 27, 2026 | 19.23 | 19.59 | 19.21 | 19.52 | 19.52 | 2.91% | 7,490 |
| Jul 24, 2026 | 18.78 | 18.97 | 18.66 | 18.97 | 18.97 | 2.16% | 1,453 |
| Jul 23, 2026 | 18.70 | 18.77 | 18.39 | 18.57 | 18.57 | -2.96% | 5,775 |
| Jul 22, 2026 | 19.19 | 19.19 | 19.10 | 19.13 | 19.13 | 0.96% | 6,086 |
| Jul 21, 2026 | 19.05 | 19.24 | 18.91 | 18.95 | 18.95 | -2.09% | 11,900 |
| Jul 20, 2026 | 19.52 | 19.66 | 19.22 | 19.36 | 19.35 | -1.02% | 130,446 |
| Jul 17, 2026 | 20.22 | 20.54 | 19.30 | 19.56 | 19.56 | -1.29% | 32,398 |
| Jul 16, 2026 | 19.50 | 19.90 | 19.33 | 19.81 | 19.81 | 6.15% | 32,912 |
| Jul 15, 2026 | 18.73 | 19.00 | 18.61 | 18.66 | 18.66 | -0.58% | 21,048 |
| Jul 14, 2026 | 19.39 | 19.42 | 18.76 | 18.77 | 18.77 | -2.96% | 41,013 |
| Jul 13, 2026 | 19.34 | 19.54 | 19.24 | 19.34 | 19.34 | 1.68% | 9,292 |
| Jul 10, 2026 | 18.72 | 19.08 | 18.68 | 19.03 | 19.02 | 2.08% | 13,020 |
| Jul 9, 2026 | 18.70 | 18.91 | 18.60 | 18.64 | 18.64 | -3.09% | 20,563 |
| Jul 8, 2026 | 19.67 | 19.67 | 19.21 | 19.23 | 19.23 | -0.62% | 14,236 |
| Jul 7, 2026 | 19.50 | 19.91 | 19.22 | 19.35 | 19.35 | 1.74% | 31,237 |
| Jul 6, 2026 | 19.30 | 19.49 | 18.70 | 19.02 | 19.02 | -2.26% | 74,756 |
| Jul 2, 2026 | 19.04 | 19.60 | 19.04 | 19.46 | 19.46 | 3.46% | 96,879 |
| Jul 1, 2026 | 18.62 | 18.81 | 18.49 | 18.81 | 18.81 | 1.07% | 72,145 |
| Jun 30, 2026 | 19.45 | 19.60 | 18.56 | 18.61 | 18.61 | -3.67% | 75,715 |
| Jun 29, 2026 | 19.49 | 19.60 | 19.08 | 19.32 | 19.32 | -0.91% | 78,544 |
| Jun 26, 2026 | 19.47 | 19.66 | 19.20 | 19.50 | 19.50 | 1.99% | 78,422 |
| Jun 25, 2026 | 19.19 | 19.51 | 19.03 | 19.12 | 19.12 | -0.64% | 56,883 |
| Jun 24, 2026 | 19.22 | 19.48 | 19.09 | 19.24 | 19.24 | 1.20% | 96,246 |
| Jun 23, 2026 | 19.04 | 19.20 | 18.80 | 19.13 | 19.01 | 4.14% | 192,961 |
| Jun 22, 2026 | 18.57 | 18.76 | 18.32 | 18.37 | 18.26 | -1.79% | 65,230 |
| Jun 18, 2026 | 18.71 | 18.89 | 18.55 | 18.70 | 18.59 | -0.48% | 116,154 |
| Jun 17, 2026 | 19.48 | 19.48 | 18.70 | 18.79 | 18.68 | -4.84% | 101,191 |
| Jun 16, 2026 | 19.65 | 20.12 | 19.65 | 19.75 | 19.63 | 0.37% | 28,161 |
| Jun 15, 2026 | 19.52 | 19.90 | 19.01 | 19.68 | 19.55 | -0.69% | 38,770 |
| Jun 12, 2026 | 19.58 | 19.81 | 19.54 | 19.81 | 19.69 | 1.08% | 20,193 |
| Jun 11, 2026 | 19.76 | 19.91 | 19.47 | 19.60 | 19.48 | -0.61% | 70,122 |
| Jun 10, 2026 | 19.37 | 19.77 | 19.23 | 19.72 | 19.60 | 3.66% | 45,134 |
| Jun 9, 2026 | 18.66 | 19.34 | 18.66 | 19.02 | 18.91 | 2.39% | 40,734 |
| Jun 8, 2026 | 18.72 | 18.82 | 18.50 | 18.58 | 18.46 | -0.91% | 26,300 |
| Jun 5, 2026 | 18.28 | 19.19 | 18.28 | 18.75 | 18.63 | 2.85% | 238,334 |
| Jun 4, 2026 | 18.90 | 18.90 | 17.97 | 18.23 | 18.12 | -0.22% | 107,375 |
| Jun 3, 2026 | 18.20 | 18.46 | 17.77 | 18.27 | 18.16 | 0.72% | 45,577 |
| Jun 2, 2026 | 18.04 | 18.31 | 17.97 | 18.14 | 18.03 | -0.44% | 109,522 |
| Jun 1, 2026 | 18.30 | 18.40 | 18.00 | 18.22 | 18.11 | -2.31% | 107,627 |
| May 29, 2026 | 18.94 | 18.99 | 17.99 | 18.65 | 18.53 | -3.47% | 115,773 |
| May 28, 2026 | 19.38 | 19.49 | 19.09 | 19.32 | 19.20 | 0.05% | 14,956 |