ProShares Ultra Consumer Staples (NY:UGE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	17.05	17.24	16.95	16.95	25,587	-0.01(-0.07%)
Dec 04, 2025	17.01	17.03	16.83	16.96	12,577	-0.18(-1.04%)
Dec 03, 2025	17.30	17.30	17.13	17.14	11,683	+0.00(+0.00%)
Dec 02, 2025	17.10	17.16	16.91	17.14	14,248	-0.19(-1.10%)
Dec 01, 2025	17.42	17.44	17.25	17.33	20,146	-0.07(-0.40%)
Nov 28, 2025	17.20	17.40	17.20	17.40	160,264	+0.16(+0.92%)
Nov 26, 2025	16.93	17.26	16.93	17.24	43,105	+0.42(+2.50%)
Nov 25, 2025	16.57	16.85	16.34	16.82	41,875	+0.42(+2.56%)
Nov 24, 2025	16.72	16.72	16.37	16.40	71,275	-0.35(-2.09%)
Nov 21, 2025	16.66	17.00	16.60	16.75	72,238	+0.28(+1.71%)
Nov 20, 2025	16.27	16.56	16.27	16.47	53,873	+0.26(+1.60%)
Nov 19, 2025	16.22	16.36	16.14	16.21	65,391	-0.21(-1.28%)
Nov 18, 2025	16.82	16.82	16.34	16.42	77,566	+0.10(+0.61%)
Nov 17, 2025	16.73	16.73	16.30	16.32	82,010	-0.20(-1.22%)
Nov 14, 2025	16.49	16.64	16.35	16.52	22,517	-0.06(-0.37%)
Nov 13, 2025	16.64	16.75	16.54	16.58	16,138	+0.00(+0.02%)
Nov 12, 2025	16.67	16.72	16.58	16.58	13,106	-0.06(-0.35%)
Nov 11, 2025	16.50	16.74	16.44	16.64	40,960	+0.45(+2.77%)
Nov 10, 2025	16.15	16.29	15.98	16.19	35,549	-0.14(-0.86%)
Nov 07, 2025	16.07	16.36	16.07	16.33	88,994	+0.45(+2.84%)
Nov 06, 2025	15.82	16.13	15.74	15.88	15,108	-0.14(-0.88%)
Nov 05, 2025	16.03	16.13	15.86	16.02	44,414	-0.08(-0.50%)
Nov 04, 2025	15.98	16.10	15.86	16.10	15,660	+0.19(+1.19%)
Nov 03, 2025	16.16	16.16	15.82	15.91	30,562	-0.30(-1.85%)
Oct 31, 2025	16.25	16.25	16.05	16.21	41,078	-0.06(-0.35%)
Oct 30, 2025	16.35	16.46	16.20	16.27	54,663	-0.05(-0.28%)
Oct 29, 2025	16.90	16.90	16.29	16.31	60,664	-0.82(-4.76%)
Oct 28, 2025	17.19	17.36	17.12	17.13	28,613	-0.37(-2.12%)
Oct 27, 2025	17.57	17.58	17.32	17.50	53,587	+0.09(+0.52%)
Oct 24, 2025	17.61	17.65	17.41	17.41	23,906	-0.19(-1.08%)
Oct 23, 2025	17.46	17.60	17.39	17.60	18,735	-0.11(-0.65%)
Oct 22, 2025	17.80	17.88	17.66	17.71	24,100	+0.15(+0.87%)
Oct 21, 2025	17.79	17.79	17.45	17.56	16,401	-0.13(-0.73%)
Oct 20, 2025	17.71	17.88	17.64	17.69	31,044	-0.03(-0.16%)
Oct 17, 2025	17.49	17.74	17.42	17.72	184,884	+0.47(+2.70%)
Oct 16, 2025	17.52	17.66	17.19	17.25	160,650	-0.25(-1.42%)
Oct 15, 2025	17.57	17.74	17.42	17.50	23,431	+0.09(+0.52%)
Oct 14, 2025	16.97	17.46	16.95	17.41	26,678	+0.52(+3.08%)
Oct 13, 2025	16.89	16.96	16.76	16.89	28,000	-0.17(-0.99%)
Oct 10, 2025	17.11	17.25	17.00	17.06	195,262	+0.05(+0.29%)
Oct 09, 2025	16.93	17.07	16.90	17.01	27,358	+0.08(+0.49%)
Oct 08, 2025	17.05	17.05	16.86	16.93	32,530	-0.15(-0.90%)
Oct 07, 2025	16.78	17.13	16.70	17.08	33,507	+0.30(+1.79%)
Oct 06, 2025	16.91	16.92	16.75	16.78	22,280	-0.25(-1.47%)
Oct 03, 2025	17.01	17.13	17.00	17.03	15,381	+0.03(+0.18%)
Oct 02, 2025	16.91	17.06	16.91	17.00	31,907	-0.17(-0.99%)