ProShares Supply Chain Logistics ETF (SUPL)

NYSEARCA: SUPL · Real-Time Price · USD

45.63

-0.04 (-0.09%)

At close: Apr 28, 2026, 4:00 PM EDT

45.63

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

SUPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.67	45.73	45.62	45.63	45.63	-0.09%	1,017
Apr 27, 2026	45.68	45.74	45.66	45.67	45.67	-0.35%	1,694
Apr 24, 2026	46.00	46.00	45.83	45.83	45.83	-0.04%	379
Apr 23, 2026	45.72	46.70	45.72	45.85	45.85	0.50%	14,418
Apr 22, 2026	45.95	48.69	45.31	45.62	45.62	-0.13%	14,362
Apr 21, 2026	45.68	45.68	45.68	45.68	45.68	-0.72%	241
Apr 20, 2026	45.88	46.06	45.88	46.01	46.01	0.43%	1,236
Apr 17, 2026	46.06	46.15	45.81	45.81	45.81	1.56%	2,059
Apr 16, 2026	45.21	45.21	45.10	45.11	45.11	1.70%	11,007
Apr 15, 2026	44.33	44.43	44.33	44.36	44.35	-0.48%	574
Apr 14, 2026	44.55	44.57	44.55	44.57	44.57	0.58%	639
Apr 13, 2026	44.31	44.31	44.31	44.31	44.31	-0.01%	9
Apr 10, 2026	44.32	44.32	44.32	44.32	44.32	-0.38%	26
Apr 9, 2026	44.49	44.49	44.49	44.49	44.49	0.44%	80
Apr 8, 2026	44.29	44.29	44.29	44.29	44.29	2.57%	148
Apr 7, 2026	43.18	43.18	43.18	43.18	43.18	-0.01%	28
Apr 6, 2026	43.19	43.19	43.19	43.19	43.19	0.51%	13
Apr 2, 2026	42.93	42.97	42.92	42.97	42.97	0.23%	258
Apr 1, 2026	42.87	42.87	42.87	42.87	42.87	0.88%	87
Mar 31, 2026	42.49	42.49	42.49	42.49	42.49	2.49%	10
Mar 30, 2026	41.46	41.46	41.46	41.46	41.46	0.17%	38
Mar 27, 2026	41.39	41.39	41.39	41.39	41.39	-0.80%	17
Mar 26, 2026	41.72	41.72	41.72	41.72	41.72	-1.10%	16
Mar 25, 2026	42.08	42.19	42.08	42.19	42.19	0.69%	311
Mar 24, 2026	41.92	41.92	41.90	41.90	41.79	0.01%	155
Mar 23, 2026	41.90	41.90	41.90	41.90	41.78	0.60%	286
Mar 20, 2026	41.75	41.75	41.64	41.64	41.53	-1.09%	162
Mar 19, 2026	41.53	42.10	41.53	42.10	41.99	-0.05%	523
Mar 18, 2026	42.12	42.12	42.12	42.12	42.01	-1.00%	84
Mar 17, 2026	42.51	42.55	42.51	42.55	42.43	0.09%	153
Mar 16, 2026	42.51	42.51	42.51	42.51	42.40	1.14%	9
Mar 13, 2026	42.03	42.03	42.03	42.03	41.92	-0.57%	140
Mar 12, 2026	42.46	42.46	42.04	42.27	42.16	-2.52%	1,075
Mar 11, 2026	43.37	43.37	43.37	43.37	43.25	-0.26%	21
Mar 10, 2026	43.48	43.48	43.48	43.48	43.36	-0.63%	90
Mar 9, 2026	43.75	43.75	43.75	43.75	43.64	0.56%	435
Mar 6, 2026	43.51	43.51	43.51	43.51	43.40	-2.43%	136
Mar 5, 2026	44.59	44.59	44.59	44.59	44.47	-2.62%	110
Mar 4, 2026	45.70	45.90	45.70	45.80	45.67	0.09%	712
Mar 3, 2026	45.07	45.75	44.92	45.75	45.63	-0.52%	913
Mar 2, 2026	45.70	45.99	45.70	45.99	45.87	0.69%	663
Feb 27, 2026	45.68	45.68	45.68	45.68	45.55	0.45%	335
Feb 26, 2026	45.47	45.47	45.47	45.47	45.35	1.59%	144
Feb 25, 2026	44.76	44.76	44.76	44.76	44.64	-0.36%	7
Feb 24, 2026	44.77	44.92	44.77	44.92	44.80	0.38%	998
Feb 23, 2026	45.25	45.25	44.76	44.76	44.64	-1.60%	1,241
Feb 20, 2026	45.49	45.49	45.49	45.49	45.36	1.50%	280
Feb 19, 2026	44.99	44.99	44.81	44.81	44.69	0.50%	502
Feb 18, 2026	44.59	44.59	44.59	44.59	44.47	0.41%	89
Feb 17, 2026	44.41	44.41	44.41	44.41	44.29	0.46%	260
Feb 13, 2026	43.80	44.40	43.80	44.20	44.09	1.28%	1,428
Feb 12, 2026	45.41	45.41	43.30	43.64	43.53	-3.31%	1,347
Feb 11, 2026	45.34	45.34	45.14	45.14	45.01	0.40%	202
Feb 10, 2026	44.94	45.21	44.94	44.96	44.84	0.41%	2,228
Feb 9, 2026	44.67	44.78	44.67	44.78	44.66	0.12%	1,481
Feb 6, 2026	44.35	44.72	44.35	44.72	44.60	1.98%	1,287
Feb 5, 2026	43.71	44.12	43.71	43.85	43.74	-0.24%	1,972
Feb 4, 2026	43.81	43.96	43.80	43.96	43.84	2.30%	1,087
Feb 3, 2026	42.64	42.97	42.52	42.97	42.86	1.11%	1,081
Feb 2, 2026	42.02	42.50	41.24	42.50	42.39	2.32%	690
Jan 30, 2026	41.49	41.54	41.49	41.54	41.43	-1.13%	565
Jan 29, 2026	41.60	42.01	41.60	42.01	41.90	1.31%	436
Jan 28, 2026	41.40	41.47	41.40	41.47	41.36	-0.32%	331
Jan 27, 2026	41.61	41.61	41.61	41.61	41.50	0.63%	7
Jan 26, 2026	41.43	41.43	41.35	41.35	41.24	0.05%	183
Jan 23, 2026	41.33	41.33	41.33	41.33	41.21	-0.60%	12
Jan 22, 2026	41.50	41.58	41.50	41.58	41.46	0.41%	177
Jan 21, 2026	41.41	41.41	41.41	41.41	41.30	2.36%	169
Jan 20, 2026	40.90	40.90	40.41	40.45	40.34	-2.25%	1,215
Jan 16, 2026	41.44	41.44	41.38	41.38	41.27	-0.80%	210
Jan 15, 2026	41.78	41.78	41.72	41.72	41.60	0.68%	323
Jan 14, 2026	41.31	41.45	41.20	41.43	41.32	0.18%	1,708
Jan 13, 2026	41.36	41.36	41.36	41.36	41.25	-0.64%	15
Jan 12, 2026	41.62	41.62	41.62	41.62	41.51	0.54%	10
Jan 9, 2026	41.40	41.40	41.40	41.40	41.29	0.31%	72
Jan 8, 2026	41.27	41.27	41.27	41.27	41.16	1.10%	98
Jan 7, 2026	41.43	41.43	40.82	40.82	40.71	-1.54%	1,163
Jan 6, 2026	42.14	42.14	41.07	41.46	41.35	1.86%	4,838
Jan 5, 2026	40.70	40.70	40.70	40.70	40.59	1.34%	21
Jan 2, 2026	40.16	40.16	40.16	40.16	40.06	0.76%	115
Dec 31, 2025	40.06	40.06	39.86	39.86	39.75	-0.71%	263
Dec 30, 2025	40.14	40.14	40.14	40.14	40.04	-0.12%	49
Dec 29, 2025	40.12	40.19	40.12	40.19	40.09	-0.45%	368
Dec 26, 2025	40.38	40.38	40.36	40.37	40.27	0.13%	476
Dec 24, 2025	40.32	40.32	40.32	40.32	40.21	-0.84%	249
Dec 23, 2025	40.66	40.66	40.66	40.66	40.04	0.15%	7
Dec 22, 2025	40.69	40.69	40.60	40.60	39.98	0.19%	1,218
Dec 19, 2025	40.53	40.53	40.53	40.53	39.91	-0.06%	7
Dec 18, 2025	40.55	40.55	40.55	40.55	39.93	0.58%	109
Dec 17, 2025	40.41	40.41	40.30	40.32	39.70	-0.27%	386
Dec 16, 2025	40.43	40.43	40.43	40.43	39.81	-0.49%	8
Dec 15, 2025	40.63	40.63	40.63	40.63	40.00	-0.34%	176
Dec 12, 2025	40.81	40.81	40.76	40.76	40.14	0.04%	357
Dec 11, 2025	40.75	40.75	40.75	40.75	40.12	0.72%	77
Dec 10, 2025	40.46	40.46	40.46	40.46	39.84	2.33%	165
Dec 9, 2025	39.64	39.65	39.54	39.54	38.93	-0.62%	2,995
Dec 8, 2025	39.82	39.82	39.78	39.78	39.17	-0.34%	379
Dec 5, 2025	39.92	39.92	39.92	39.92	39.31	0.15%	115
Dec 4, 2025	39.94	39.94	39.86	39.86	39.25	0.32%	211
Dec 3, 2025	39.73	39.73	39.73	39.73	39.12	1.29%	67