ProShares - Ultra Consume... (UGE)
AMEX: UGE
· Real-Time Price · USD
18.02
-0.09 (-0.51%)
At close: Sep 12, 2025, 10:57 AM
UGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 17.93 | 18.16 | 17.93 | 18.11 | 18.13 | 1.63% | 18,991 |
| Sep 10, 2025 | 18.06 | 18.06 | 17.64 | 17.82 | 17.82 | -1.98% | 41,600 |
| Sep 9, 2025 | 17.99 | 18.25 | 17.99 | 18.18 | 18.18 | 0.39% | 17,402 |
| Sep 8, 2025 | 18.40 | 18.40 | 17.88 | 18.11 | 18.11 | -0.66% | 42,633 |
| Sep 5, 2025 | 18.21 | 18.39 | 18.10 | 18.23 | 18.23 | 0.50% | 20,800 |
| Sep 4, 2025 | 18.26 | 18.30 | 18.07 | 18.14 | 18.14 | 0.28% | 8,709 |
| Sep 3, 2025 | 17.93 | 18.16 | 17.86 | 18.09 | 18.09 | -0.44% | 15,700 |
| Sep 2, 2025 | 18.29 | 18.40 | 18.05 | 18.17 | 18.17 | -0.06% | 24,708 |
| Aug 29, 2025 | 18.09 | 18.25 | 18.04 | 18.18 | 18.18 | 0.78% | 55,743 |
| Aug 28, 2025 | 17.98 | 18.06 | 17.91 | 18.04 | 18.04 | -1.15% | 13,600 |
| Aug 27, 2025 | 18.01 | 18.25 | 18.01 | 18.25 | 18.25 | 0.33% | 5,400 |
| Aug 26, 2025 | 18.11 | 18.21 | 18.07 | 18.19 | 18.19 | -0.93% | 7,900 |
| Aug 25, 2025 | 18.91 | 18.91 | 18.32 | 18.36 | 18.36 | -3.42% | 43,600 |
| Aug 22, 2025 | 19.19 | 19.23 | 18.93 | 19.01 | 19.01 | -0.21% | 9,620 |
| Aug 21, 2025 | 18.93 | 19.11 | 18.93 | 19.05 | 19.05 | -1.70% | 11,602 |
| Aug 20, 2025 | 19.25 | 19.59 | 19.25 | 19.38 | 19.38 | 1.15% | 29,600 |
| Aug 19, 2025 | 19.15 | 19.20 | 19.00 | 19.16 | 19.16 | 1.86% | 17,200 |
| Aug 18, 2025 | 18.76 | 18.95 | 18.74 | 18.81 | 18.81 | 0.11% | 20,500 |
| Aug 15, 2025 | 18.92 | 18.95 | 18.64 | 18.79 | 18.79 | -0.11% | 34,328 |
| Aug 14, 2025 | 19.18 | 19.18 | 18.79 | 18.81 | 18.81 | -1.93% | 13,200 |