ProShares Ultra Consumer Staples (UGE)

NYSEARCA: UGE · Real-Time Price · USD

18.77

+0.28 (1.50%)

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

18.78

+0.01 (0.03%)

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

UGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	18,805
Apr 24, 2026	18.93	19.12	18.74	18.86	18.86	-0.50%	178,927
Apr 23, 2026	18.74	19.05	18.74	18.95	18.95	3.18%	215,838
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%	71,915
Apr 17, 2026	18.17	18.56	18.00	18.53	18.53	2.43%	110,744
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%	104,117
Apr 8, 2026	18.05	18.75	18.05	18.75	18.75	3.72%	78,797
Apr 7, 2026	18.49	18.49	18.00	18.08	18.08	-3.23%	142,498
Apr 6, 2026	18.54	18.70	18.16	18.68	18.68	1.77%	113,350
Apr 2, 2026	18.66	18.66	18.10	18.36	18.36	0.86%	41,461
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%	21,481
Mar 27, 2026	18.33	18.56	18.19	18.26	18.26	1.11%	91,179
Mar 26, 2026	18.19	18.43	18.00	18.06	18.06	-0.88%	48,441
Mar 25, 2026	18.30	18.30	17.79	18.22	18.22	0.83%	117,733
Mar 24, 2026	17.89	18.45	17.89	18.07	18.01	-0.22%	48,186
Mar 23, 2026	18.16	18.40	18.11	18.11	18.05	0.78%	100,249
Mar 20, 2026	18.37	18.37	17.90	17.97	17.91	-1.86%	130,149
Mar 19, 2026	18.57	18.57	18.25	18.31	18.25	-1.61%	111,584
Mar 18, 2026	19.34	19.34	18.60	18.61	18.55	-4.85%	52,161
Mar 17, 2026	19.79	19.97	19.52	19.56	19.50	-0.57%	24,493
Mar 16, 2026	19.82	19.88	19.64	19.67	19.61	0.39%	41,978
Mar 13, 2026	19.58	19.72	19.52	19.59	19.53	1.31%	13,862
Mar 12, 2026	19.24	19.67	19.19	19.34	19.28	-0.72%	18,770
Mar 11, 2026	19.76	19.76	19.34	19.48	19.42	-2.99%	25,154
Mar 10, 2026	19.92	20.38	19.68	20.08	20.02	-0.20%	51,645
Mar 9, 2026	19.84	20.24	19.59	20.12	20.06	0.45%	262,387
Mar 6, 2026	19.56	20.09	19.55	20.03	19.97	0.60%	211,489
Mar 5, 2026	20.48	20.48	19.76	19.91	19.85	-4.37%	85,687
Mar 4, 2026	21.03	21.03	20.65	20.82	20.75	-1.37%	52,308
Mar 3, 2026	21.27	21.38	20.77	21.11	21.04	-2.04%	108,883
Mar 2, 2026	22.17	22.17	21.50	21.55	21.48	-2.80%	60,515
Feb 27, 2026	21.71	22.22	21.64	22.17	22.10	2.61%	35,627
Feb 26, 2026	21.84	22.02	21.44	21.61	21.54	-0.15%	52,571
Feb 25, 2026	22.00	22.00	21.40	21.64	21.57	-1.95%	92,350
Feb 24, 2026	21.74	22.07	21.74	22.07	22.00	2.03%	35,110
Feb 23, 2026	21.02	21.76	21.02	21.63	21.56	2.46%	55,304
Feb 20, 2026	20.93	21.14	20.86	21.11	21.04	0.15%	51,766
Feb 19, 2026	21.28	21.51	20.93	21.08	21.01	-0.95%	61,540
Feb 18, 2026	21.19	21.44	21.17	21.28	21.21	-0.47%	84,985
Feb 17, 2026	22.00	22.18	21.07	21.38	21.31	-2.42%	135,836
Feb 13, 2026	21.82	22.23	21.53	21.91	21.84	0.05%	62,247
Feb 12, 2026	21.52	22.26	21.48	21.90	21.83	1.96%	66,246
Feb 11, 2026	20.56	21.58	20.56	21.48	21.41	2.98%	84,481
Feb 10, 2026	20.83	21.14	20.80	20.86	20.79	-0.67%	42,160
Feb 9, 2026	21.32	21.33	20.75	21.00	20.93	-0.90%	69,977
Feb 6, 2026	20.76	21.29	20.76	21.19	21.12	2.26%	43,991
Feb 5, 2026	21.18	21.18	20.57	20.72	20.65	-0.42%	79,305
Feb 4, 2026	20.52	20.91	20.52	20.81	20.74	2.36%	75,721
Feb 3, 2026	19.54	20.48	19.51	20.33	20.26	3.51%	33,798
Feb 2, 2026	19.22	19.72	19.18	19.64	19.58	2.45%	30,868
Jan 30, 2026	18.69	19.19	18.68	19.17	19.11	3.29%	14,790
Jan 29, 2026	18.60	18.85	18.53	18.56	18.50	-0.54%	136,671
Jan 28, 2026	18.91	18.92	18.62	18.66	18.60	-2.06%	11,113
Jan 27, 2026	18.97	19.06	18.70	19.05	18.99	0.96%	129,367
Jan 26, 2026	18.97	19.11	18.87	18.87	18.81	-0.37%	131,374
Jan 23, 2026	18.71	18.94	18.71	18.94	18.88	1.55%	121,989
Jan 22, 2026	18.76	18.77	18.60	18.65	18.59	-0.32%	31,516
Jan 21, 2026	18.62	18.76	18.42	18.71	18.65	-0.08%	11,216
Jan 20, 2026	18.47	18.76	18.29	18.73	18.66	0.57%	141,010
Jan 16, 2026	18.59	18.65	18.42	18.62	18.56	-0.45%	11,085
Jan 15, 2026	18.61	18.78	18.51	18.70	18.64	0.33%	23,104
Jan 14, 2026	18.20	18.71	18.20	18.64	18.58	2.56%	23,448
Jan 13, 2026	17.77	18.18	17.77	18.18	18.12	2.29%	22,867
Jan 12, 2026	17.49	17.79	17.35	17.77	17.71	2.41%	28,502
Jan 9, 2026	17.05	17.38	16.97	17.35	17.30	2.18%	47,979
Jan 8, 2026	16.36	17.12	16.28	16.98	16.93	4.49%	76,849
Jan 7, 2026	16.70	16.70	16.25	16.25	16.20	-2.23%	29,424
Jan 6, 2026	16.37	17.02	16.37	16.62	16.57	0.24%	46,502
Jan 5, 2026	16.59	16.66	16.38	16.58	16.53	-0.96%	63,190
Jan 2, 2026	16.70	16.83	16.53	16.74	16.69	0.12%	44,677
Dec 31, 2025	16.97	16.97	16.71	16.72	16.67	-1.30%	19,449
Dec 30, 2025	16.97	17.02	16.90	16.94	16.89	-0.18%	8,165
Dec 29, 2025	17.00	17.04	16.93	16.97	16.92	0.09%	45,603
Dec 26, 2025	16.89	17.03	16.86	16.96	16.90	0.30%	3,853
Dec 24, 2025	16.75	16.92	16.75	16.91	16.85	0.81%	7,807
Dec 23, 2025	16.86	16.91	16.71	16.77	16.59	-0.91%	43,118
Dec 22, 2025	17.09	17.09	16.89	16.92	16.74	-0.97%	14,075
Dec 19, 2025	17.14	17.19	17.08	17.09	16.91	-1.27%	19,407
Dec 18, 2025	17.47	17.53	17.26	17.31	17.12	-0.84%	32,741
Dec 17, 2025	17.29	17.54	17.29	17.46	17.27	0.73%	16,173
Dec 16, 2025	18.00	18.00	17.26	17.33	17.14	-0.76%	39,754
Dec 15, 2025	17.50	17.53	17.38	17.46	17.27	0.47%	5,861
Dec 12, 2025	17.22	17.38	17.18	17.38	17.19	1.64%	9,420
Dec 11, 2025	17.06	17.23	17.01	17.10	16.91	1.48%	6,466
Dec 10, 2025	16.87	16.90	16.76	16.85	16.67	0.54%	7,209
Dec 9, 2025	16.78	16.78	16.71	16.76	16.58	0.53%	1,803
Dec 8, 2025	16.78	16.78	16.66	16.67	16.49	-1.66%	17,566
Dec 5, 2025	17.05	17.24	16.95	16.95	16.77	-0.06%	25,587
Dec 4, 2025	17.01	17.03	16.83	16.96	16.78	-1.04%	12,577
Dec 3, 2025	17.30	17.30	17.13	17.14	16.96	-	11,683