Skip to main content
ProShares Ultra Consumer Staples (UGE)
NYSEARCA: UGE · Real-Time Price · USD
16.95
-0.01 (-0.07%)
At close: Dec 5, 2025, 4:00 PM EST
16.95
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

UGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.0517.2416.9516.9516.95-0.06%25,587
Dec 4, 202517.0117.0316.8316.9616.96-1.04%12,577
Dec 3, 202517.3017.3017.1317.1417.14-11,683
Dec 2, 202517.1017.1616.9117.1417.14-1.10%14,249
Dec 1, 202517.4217.4417.2517.3317.33-0.40%20,146
Nov 28, 202517.2017.4017.2017.4017.400.92%160,264
Nov 26, 202516.9317.2616.9317.2417.242.50%43,105
Nov 25, 202516.5716.8516.3416.8216.822.56%41,875
Nov 24, 202516.7216.7216.3716.4016.40-2.09%71,275
Nov 21, 202516.6617.0016.6016.7516.751.71%72,238
Nov 20, 202516.2716.5616.2716.4716.471.60%53,873
Nov 19, 202516.2216.3616.1416.2116.21-1.28%65,391
Nov 18, 202516.8216.8216.3416.4216.420.61%77,566
Nov 17, 202516.7316.7316.3016.3216.32-1.22%82,010
Nov 14, 202516.4916.6416.3516.5216.52-0.37%22,517
Nov 13, 202516.6416.7516.5416.5816.580.02%16,138
Nov 12, 202516.6716.7216.5816.5816.58-0.35%13,106
Nov 11, 202516.5016.7416.4416.6416.642.77%40,960
Nov 10, 202516.1516.2915.9816.1916.19-0.86%35,549
Nov 7, 202516.0716.3616.0716.3316.332.83%88,994
Nov 6, 202515.8216.1315.7415.8815.88-0.87%15,215
Nov 5, 202516.0316.1315.8616.0216.02-0.50%44,414
Nov 4, 202515.9816.1015.8616.1016.101.19%15,660
Nov 3, 202516.1616.1615.8215.9115.91-1.85%30,563
Oct 31, 202516.2516.2616.0616.2116.21-0.35%41,078
Oct 30, 202516.3516.4616.2016.2716.27-0.28%54,664
Oct 29, 202516.9016.9016.2916.3116.31-4.76%60,664
Oct 28, 202517.1917.3617.1217.1317.13-2.12%28,613
Oct 27, 202517.5717.5817.3217.5017.500.52%53,587
Oct 24, 202517.6117.6517.4117.4117.41-1.08%23,906
Oct 23, 202517.4617.6017.3917.6017.60-0.65%18,735
Oct 22, 202517.8017.8817.6617.7217.710.87%24,100
Oct 21, 202517.7917.7917.4517.5617.56-0.72%16,401
Oct 20, 202517.7117.8817.6417.6917.69-0.16%31,093
Oct 17, 202517.4917.7417.4217.7217.722.70%184,884
Oct 16, 202517.5217.6617.1917.2517.25-1.42%160,650
Oct 15, 202517.5717.7417.4217.5017.500.52%23,431
Oct 14, 202516.9717.4616.9517.4117.413.08%26,688
Oct 13, 202516.8916.9616.7616.8916.89-0.99%28,006
Oct 10, 202517.1117.2517.0017.0617.060.29%195,262
Oct 9, 202516.9317.0716.9017.0117.010.50%27,358
Oct 8, 202517.0517.0516.8616.9316.93-0.90%32,530
Oct 7, 202516.7817.1316.7017.0817.081.79%33,507
Oct 6, 202516.9116.9216.7516.7816.78-1.47%22,280
Oct 3, 202517.0117.1317.0017.0317.030.18%15,381
Oct 2, 202516.9117.0616.9117.0017.00-0.99%31,907
Oct 1, 202517.0017.1916.9517.1717.17-0.43%17,781
Sep 30, 202517.0917.2817.0617.2417.241.08%168,005
Sep 29, 202517.0317.0716.8617.0617.060.30%12,655
Sep 26, 202516.8617.0116.8617.0117.010.23%148,794