Skip to main content
ProShares Ultra Consumer Staples (UGE)
NYSEARCA: UGE · Real-Time Price · USD
20.07
-0.75 (-3.60%)
Mar 5, 2026, 10:33 AM EST - Market open

UGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202621.0321.0320.6520.8220.82-1.37%52,308
Mar 3, 202621.2721.3820.7721.1121.11-2.04%108,883
Mar 2, 202622.1722.1721.5021.5521.55-2.80%60,510
Feb 27, 202621.7122.2221.6422.1722.172.61%35,281
Feb 26, 202621.8422.0221.4421.6121.61-0.15%52,571
Feb 25, 202622.0022.0021.4021.6421.64-1.95%92,250
Feb 24, 202621.7422.0721.7422.0722.072.03%35,110
Feb 23, 202621.0221.7621.0221.6321.632.46%55,201
Feb 20, 202620.9321.1420.8621.1121.110.15%51,595
Feb 19, 202621.2821.5120.9321.0821.08-0.95%61,491
Feb 18, 202621.1921.4421.1721.2821.28-0.47%84,985
Feb 17, 202622.0022.1821.0721.3821.38-2.42%135,836
Feb 13, 202621.8222.2321.5321.9121.910.05%62,247
Feb 12, 202621.5222.2621.4821.9021.901.96%66,241
Feb 11, 202620.5621.5820.5621.4821.482.98%84,481
Feb 10, 202620.8321.1420.8020.8620.86-0.67%42,160
Feb 9, 202621.3221.3320.7521.0021.00-0.90%69,977
Feb 6, 202620.7621.2920.7621.1921.192.26%43,821
Feb 5, 202621.1821.1820.5720.7220.72-0.42%77,311
Feb 4, 202620.5220.9120.5220.8120.812.36%75,721
Feb 3, 202619.5420.4819.5120.3320.333.51%33,798
Feb 2, 202619.2219.7219.1819.6419.642.45%30,868
Jan 30, 202618.6919.1918.6819.1719.173.29%14,668
Jan 29, 202618.6018.8518.5318.5618.56-0.54%136,641
Jan 28, 202618.9118.9218.6218.6618.66-2.06%11,042
Jan 27, 202618.9719.0618.7019.0519.050.96%129,367
Jan 26, 202618.9719.1118.8718.8718.87-0.37%131,135
Jan 23, 202618.7118.9418.7118.9418.941.55%121,979
Jan 22, 202618.7618.7718.6018.6518.65-0.32%31,516
Jan 21, 202618.6218.7618.4218.7118.71-0.08%11,216
Jan 20, 202618.4718.7618.2918.7318.730.57%141,010
Jan 16, 202618.5918.6518.4218.6218.62-0.45%11,085
Jan 15, 202618.6118.7818.5118.7018.700.33%23,072
Jan 14, 202618.2018.7118.2018.6418.642.56%23,448
Jan 13, 202617.7718.1817.7718.1818.182.29%22,867
Jan 12, 202617.4917.7917.3517.7717.772.41%28,502
Jan 9, 202617.0517.3816.9717.3517.352.18%47,979
Jan 8, 202616.3617.1216.2816.9816.984.49%75,741
Jan 7, 202616.7016.7016.2516.2516.25-2.23%29,423
Jan 6, 202616.3717.0216.3716.6216.620.24%46,502
Jan 5, 202616.5916.6616.3816.5816.58-0.96%63,190
Jan 2, 202616.7016.8316.5316.7416.740.12%44,677
Dec 31, 202516.9716.9716.7116.7216.72-1.30%19,449
Dec 30, 202516.9717.0216.9016.9416.94-0.18%8,165
Dec 29, 202517.0017.0416.9316.9716.970.09%45,603
Dec 26, 202516.8917.0316.8616.9616.960.30%3,806
Dec 24, 202516.7516.9216.7516.9116.900.81%7,807
Dec 23, 202516.8616.9116.7116.7716.64-0.91%43,118
Dec 22, 202517.0917.0916.8916.9216.80-0.97%14,075
Dec 19, 202517.1417.1917.0817.0916.96-1.27%19,407
Dec 18, 202517.4717.5317.2617.3117.18-0.84%32,741
Dec 17, 202517.2917.5417.2917.4617.320.73%16,173
Dec 16, 202518.0018.0017.2617.3317.20-0.76%39,754
Dec 15, 202517.5017.5317.3817.4617.330.47%5,861
Dec 12, 202517.2217.3817.1817.3817.251.64%9,420
Dec 11, 202517.0617.2317.0117.1016.971.48%6,466
Dec 10, 202516.8716.9016.7616.8516.720.54%7,209
Dec 9, 202516.7816.7816.7116.7616.630.53%1,803
Dec 8, 202516.7816.7816.6616.6716.54-1.66%17,566
Dec 5, 202517.0517.2416.9516.9516.82-0.06%25,587
Dec 4, 202517.0117.0316.8316.9616.83-1.04%12,577
Dec 3, 202517.3017.3017.1317.1417.01-11,683
Dec 2, 202517.1017.1616.9117.1417.01-1.10%14,249
Dec 1, 202517.4217.4417.2517.3317.20-0.40%20,146
Nov 28, 202517.2017.4017.2017.4017.270.92%160,264
Nov 26, 202516.9317.2616.9317.2417.112.50%43,105
Nov 25, 202516.5716.8516.3416.8216.692.56%41,875
Nov 24, 202516.7216.7216.3716.4016.28-2.09%71,275
Nov 21, 202516.6617.0016.6016.7516.621.71%72,238
Nov 20, 202516.2716.5616.2716.4716.341.60%53,873
Nov 19, 202516.2216.3616.1416.2116.09-1.28%65,391
Nov 18, 202516.8216.8216.3416.4216.300.61%77,566
Nov 17, 202516.7316.7316.3016.3216.20-1.22%82,010
Nov 14, 202516.4916.6416.3516.5216.40-0.37%22,517
Nov 13, 202516.6416.7516.5416.5816.460.02%16,138
Nov 12, 202516.6716.7216.5816.5816.45-0.35%13,106
Nov 11, 202516.5016.7416.4416.6416.512.77%40,960
Nov 10, 202516.1516.2915.9816.1916.07-0.86%35,549
Nov 7, 202516.0716.3616.0716.3316.212.83%88,994
Nov 6, 202515.8216.1315.7415.8815.76-0.87%15,215
Nov 5, 202516.0316.1315.8616.0215.90-0.50%44,414
Nov 4, 202515.9816.1015.8616.1015.981.19%15,660
Nov 3, 202516.1616.1615.8215.9115.79-1.85%30,563
Oct 31, 202516.2516.2616.0616.2116.09-0.35%41,078
Oct 30, 202516.3516.4616.2016.2716.14-0.28%54,664
Oct 29, 202516.9016.9016.2916.3116.19-4.76%60,664
Oct 28, 202517.1917.3617.1217.1317.00-2.12%28,613
Oct 27, 202517.5717.5817.3217.5017.370.52%53,587
Oct 24, 202517.6117.6517.4117.4117.28-1.08%23,906
Oct 23, 202517.4617.6017.3917.6017.47-0.65%18,735
Oct 22, 202517.8017.8817.6617.7217.580.87%24,100
Oct 21, 202517.7917.7917.4517.5617.43-0.72%16,401
Oct 20, 202517.7117.8817.6417.6917.56-0.16%31,093
Oct 17, 202517.4917.7417.4217.7217.582.70%184,884
Oct 16, 202517.5217.6617.1917.2517.12-1.42%160,650
Oct 15, 202517.5717.7417.4217.5017.370.52%23,431
Oct 14, 202516.9717.4616.9517.4117.283.08%26,688
Oct 13, 202516.8916.9616.7616.8916.76-0.99%28,006
Oct 10, 202517.1117.2517.0017.0616.930.29%195,262
Oct 9, 202516.9317.0716.9017.0116.880.50%27,358