Canada markets closed

ProShares Ultra Consumer Staples (UGE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
17.25+0.15 (+0.88%)
At close: 03:48PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.2117.2716.9817.2517.258,207
May 02, 202416.9017.1616.8617.1017.107,100
May 01, 202417.0617.0616.7616.8616.864,600
Apr 30, 202417.0817.1017.0817.1017.102,100
Apr 29, 202417.2217.2517.0417.2117.212,800
Apr 26, 202417.2817.2817.1617.1617.161,900
Apr 25, 202417.2017.3817.1217.1817.181,700
Apr 24, 202416.8117.3016.7217.2417.247,100
Apr 23, 202416.9517.0316.9317.0217.022,100
Apr 22, 202416.6316.9916.5816.9816.982,000
Apr 19, 202416.2816.6316.2816.6316.631,000
Apr 18, 202416.2916.3316.2316.3316.331,400
Apr 17, 202416.2716.2716.0916.1916.191,400
Apr 16, 202416.0616.0816.0616.0816.081,700
Apr 15, 202416.4316.4316.0716.0716.071,200
Apr 12, 202416.2416.2416.1916.1916.19600
Apr 11, 202416.7316.7316.4416.5316.532,600
Apr 10, 202416.4116.6516.4116.6516.651,600
Apr 09, 202416.6516.7316.5016.7316.7330,200
Apr 08, 202416.6616.6616.5716.5716.572,100
Apr 05, 202416.5016.6616.5016.6616.66500
Apr 04, 202416.9416.9416.5616.6116.6127,900
Apr 03, 202416.9716.9716.7416.7516.753,100
Apr 02, 202417.1017.1717.0917.1717.179,900
Apr 01, 202417.3317.3317.3317.3317.33700
Mar 28, 202417.6317.6317.5817.6017.605,200
Mar 27, 202417.4117.5117.3417.5117.513,300
Mar 26, 202417.2217.2517.2117.2217.221,500
Mar 25, 202417.3417.3417.1817.1817.183,000
Mar 22, 202417.3417.3417.3117.3117.312,400
Mar 21, 202417.4617.4617.4617.4617.46200
Mar 20, 202417.3917.4317.3217.4117.414,600
Mar 20, 20240.039 Dividend
Mar 19, 202417.3017.3917.3017.3917.354,900
Mar 18, 202417.1417.3117.1417.2417.204,400
Mar 15, 202417.0217.0217.0217.0216.98300
Mar 14, 202417.1017.1016.9517.0517.011,000
Mar 13, 202417.2717.3417.2717.3217.282,400
Mar 12, 202417.2017.3417.2017.2917.255,400
Mar 11, 202416.9117.0816.9117.0817.041,200
Mar 08, 202417.1717.1716.8016.9116.876,800
Mar 07, 202417.0717.1817.0717.1717.135,000
Mar 06, 202416.8017.0216.8016.9916.953,400
Mar 05, 202416.8316.9316.7216.7216.682,000
Mar 04, 202416.4916.6116.4916.6116.571,300
Mar 01, 202416.3916.6416.3916.6116.572,900
Feb 29, 202416.7716.7716.6616.6616.621,000
Feb 28, 202416.5916.6916.5616.6516.617,700
Feb 27, 202416.6316.6416.5816.6416.602,500
Feb 26, 202416.8716.8716.6316.6716.637,000
Feb 23, 202416.8616.8616.8116.8116.771,600
Feb 22, 202416.4316.7116.3216.6916.6513,900
Feb 21, 202416.5016.5816.4916.5716.533,700
Feb 20, 202416.3516.6116.3516.4216.388,200
Feb 16, 202415.9516.2415.9516.1116.073,000
Feb 15, 202416.0416.1315.8316.0716.0311,800
Feb 14, 202415.9115.9115.8015.9015.8611,000
Feb 13, 202416.1816.1815.7915.9715.9349,000
Feb 12, 202416.1016.2915.9916.2916.2567,300
Feb 09, 202416.1816.1816.0516.0916.056,800
Feb 08, 202416.4516.4516.3516.3816.342,300
Feb 07, 202416.4516.4516.4016.4016.361,300
Feb 06, 202416.3616.4316.3516.4116.374,000
Feb 05, 202416.5516.5516.3616.4016.365,100
Feb 02, 202416.7216.7216.4416.6016.567,400
Feb 01, 202416.2716.6316.2716.6316.5913,600
Jan 31, 202416.3016.3416.0416.0816.043,600
Jan 30, 202416.0016.2816.0016.2816.241,900
Jan 29, 202416.0216.0916.0216.0916.05700
Jan 26, 202415.8615.9415.8615.9415.902,200
Jan 25, 202415.5115.7415.5115.7415.70600
Jan 24, 202415.8615.8615.4515.4615.433,900
Jan 23, 202415.6215.8615.6215.8615.822,700
Jan 22, 202415.5015.6615.4915.4915.463,800
Jan 19, 202415.6215.6715.6115.6615.621,400
Jan 18, 202415.6915.7815.5715.7815.743,000
Jan 17, 202415.9015.9015.7815.8015.7626,000
Jan 16, 202416.1116.1215.7515.9215.882,200
Jan 12, 202415.9516.0615.9516.0416.001,800
Jan 11, 202415.9015.9615.7815.9515.912,400
Jan 10, 202416.0916.0915.9115.9515.911,600
Jan 09, 202415.8716.0215.8716.0215.98700
Jan 08, 202415.8015.9515.8015.9515.91400
Jan 05, 202415.7515.7815.5715.7415.707,400
Jan 04, 202415.9015.9015.7815.8515.815,600
Jan 03, 202416.2716.2715.8415.8415.805,600
Jan 02, 202415.8116.1615.7716.0716.0310,500
Dec 29, 202315.6715.7815.6615.7415.703,400
Dec 28, 202315.6415.7515.6015.7415.7025,300
Dec 27, 202315.5215.6715.5215.6415.6011,200
Dec 26, 202315.3315.6115.3115.5715.543,800
Dec 22, 202315.3515.5315.3515.4215.396,800
Dec 21, 202315.2415.2415.0015.2115.185,200
Dec 20, 202315.5315.5315.0515.0515.023,800
Dec 20, 20230.088 Dividend
Dec 19, 202315.7015.7015.6115.6415.522,200
Dec 18, 202315.4515.7315.4515.6515.531,900
Dec 15, 202315.3015.3815.2615.3615.242,500
Dec 14, 202315.8015.8015.3015.3015.185,700
Dec 13, 202315.1815.7715.1815.7715.655,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...