ProShares Supply Chain Logistics ETF (SUPL) Historical Stock Data
40.37 ↑0.05 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SUPL is down -0.10% a day on average. There have been 18 days where ProShares Supply Chain Logistics ETF closed green and 12 days where SUPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 40.38 | 40.37 | ↓$0.01 (-0.02%) | 40.36 | 40.38 | 393 |
| 2025-12-24 | 40.32 | 40.32 | ↑$0.00 (0.00%) | 40.32 | 40.32 | 249 |
| 2025-12-23 | 40.66 | 40.66 | ↑$0.00 (0.00%) | 40.66 | 40.66 | 7 |
| 2025-12-22 | 40.69 | 40.60 | ↓$0.09 (-0.21%) | 40.60 | 40.69 | 1.21K |
| 2025-12-19 | 40.53 | 40.53 | ↑$0.00 (0.00%) | 40.53 | 40.53 | 7 |
| 2025-12-18 | 40.55 | 40.55 | ↑$0.00 (0.00%) | 40.55 | 40.55 | 109 |
| 2025-12-17 | 40.41 | 40.32 | ↓$0.10 (-0.24%) | 40.30 | 40.41 | 336 |
| 2025-12-16 | 40.43 | 40.43 | ↑$0.00 (0.00%) | 40.43 | 40.43 | 8 |
| 2025-12-15 | 40.63 | 40.63 | ↑$0.00 (0.00%) | 40.63 | 40.63 | 176 |
| 2025-12-12 | 40.81 | 40.76 | ↓$0.05 (-0.11%) | 40.76 | 40.81 | 353 |
| 2025-12-11 | 40.75 | 40.75 | ↑$0.00 (0.00%) | 40.75 | 40.75 | 75 |
| 2025-12-10 | 40.46 | 40.46 | ↑$0.00 (0.00%) | 40.46 | 40.46 | 165 |
| 2025-12-09 | 39.64 | 39.53 | ↓$0.11 (-0.27%) | 39.53 | 39.65 | 501 |
| 2025-12-08 | 39.82 | 39.78 | ↓$0.03 (-0.09%) | 39.78 | 39.82 | 377 |
| 2025-12-05 | 39.92 | 39.92 | ↑$0.00 (0.00%) | 39.92 | 39.92 | 115 |
| 2025-12-04 | 39.94 | 39.86 | ↓$0.08 (-0.21%) | 39.86 | 39.94 | 209 |
| 2025-12-03 | 39.73 | 39.73 | ↑$0.00 (0.00%) | 39.73 | 39.73 | 67 |
| 2025-12-02 | 39.04 | 39.22 | ↑$0.18 (0.46%) | 39.04 | 39.69 | 0.90K |
| 2025-12-01 | 39.27 | 39.10 | ↓$0.17 (-0.44%) | 39.10 | 39.27 | 320 |
| 2025-11-28 | 39.06 | 38.99 | ↓$0.07 (-0.18%) | 38.99 | 39.73 | 1.13K |
| 2025-11-26 | 38.82 | 38.82 | ↑$0.00 (0.00%) | 38.82 | 38.82 | 78 |
| 2025-11-25 | 37.90 | 38.39 | ↑$0.49 (1.29%) | 37.90 | 38.39 | 200 |
| 2025-11-24 | 37.61 | 37.82 | ↑$0.21 (0.57%) | 37.61 | 37.82 | 167 |
| 2025-11-21 | 37.77 | 37.77 | ↑$0.00 (0.00%) | 37.77 | 37.77 | 27 |
| 2025-11-20 | 37.51 | 36.86 | ↓$0.65 (-1.74%) | 36.86 | 37.51 | 278 |
| 2025-11-19 | 37.32 | 37.32 | ↑$0.00 (0.00%) | 37.32 | 37.32 | 48 |
| 2025-11-18 | 37.45 | 37.46 | ↑$0.01 (0.03%) | 37.45 | 37.46 | 314 |
| 2025-11-17 | 38.13 | 37.66 | ↓$0.47 (-1.22%) | 37.66 | 38.13 | 458 |
| 2025-11-14 | 38.29 | 38.38 | ↑$0.09 (0.22%) | 38.29 | 39.23 | 2.22K |
| 2025-11-13 | 38.86 | 38.54 | ↓$0.32 (-0.83%) | 38.54 | 38.86 | 824 |
Create an account or log in to view more rows.
$SUPL in it to win it
$SUPL Fuk the 1% even though i feel like the 1%
$SUPL go time
$SUPL Wish I shorted
$SUPL We will not sell!
$SUPL watch for another rejection up here
$SUPL Very bullish action
$SUPL C'mon
do a spike!!
$SUPL good times
$SUPL we had no volume for days before the last big rip