ProShares - Ultra Consume... (UGE)
AMEX: UGE
· Real-Time Price · USD
18.83
0.04 (0.21%)
At close: Aug 18, 2025, 3:59 PM
18.81
-0.09%
After-hours: Aug 18, 2025, 04:04 PM EDT
UGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 18.76 | 18.95 | 18.74 | 18.81 | n/a | 0.11% | 20,468 |
| 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 |
| Aug 13, 2025 | 18.90 | 19.21 | 18.83 | 19.18 | 19.18 | 0.31% | 35,921 |
| Aug 12, 2025 | 19.10 | 19.16 | 19.02 | 19.12 | 19.12 | 0.58% | 29,833 |
| Aug 11, 2025 | 19.13 | 19.14 | 18.89 | 19.01 | 19.01 | -0.16% | 46,020 |
| Aug 8, 2025 | 19.14 | 19.23 | 19.00 | 19.04 | 19.04 | 0.05% | 146,533 |
| Aug 7, 2025 | 18.82 | 19.03 | 18.66 | 19.03 | 19.03 | 1.60% | 22,400 |
| Aug 6, 2025 | 18.34 | 18.76 | 18.34 | 18.73 | 18.73 | 3.03% | 15,600 |
| Aug 5, 2025 | 18.30 | 18.31 | 18.17 | 18.18 | 18.18 | 0.00% | 15,214 |
| Aug 4, 2025 | 18.05 | 18.68 | 17.59 | 18.18 | 18.18 | 0.66% | 39,500 |
| Aug 1, 2025 | 18.08 | 18.27 | 17.99 | 18.06 | 18.06 | 1.06% | 159,321 |
| Jul 31, 2025 | 18.05 | 18.22 | 17.83 | 17.87 | 17.87 | -1.65% | 16,100 |
| Jul 30, 2025 | 18.62 | 18.64 | 18.10 | 18.17 | 18.17 | -1.84% | 21,211 |
| Jul 29, 2025 | 18.20 | 18.65 | 18.18 | 18.51 | 18.51 | 1.20% | 14,000 |
| Jul 28, 2025 | 18.64 | 18.64 | 18.25 | 18.29 | 18.29 | -2.35% | 73,429 |
| Jul 25, 2025 | 18.67 | 18.73 | 18.48 | 18.73 | 18.73 | 0.75% | 18,500 |
| Jul 24, 2025 | 18.70 | 18.87 | 18.59 | 18.59 | 18.59 | -0.80% | 13,900 |
| Jul 23, 2025 | 18.76 | 18.82 | 18.70 | 18.74 | 18.74 | -0.16% | 17,548 |
| Jul 22, 2025 | 18.37 | 18.77 | 18.37 | 18.77 | 18.77 | 1.90% | 13,026 |