ProShares Supply Chain Logistics ETF (SUPL) Historical Stock Data
38.49 ↓0.60 (-1.54%)
As of March 22, 2024, 12:04pm EST.
Historical Data
In the past 30 trading days, SUPL is down -0.01% a day on average. There have been 28 days where ProShares Supply Chain Logistics ETF closed green and 2 days where SUPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 38.49 | 38.49 | ↑$0.00 (0.00%) | 38.49 | 38.49 | 11 |
| 2024-04-23 | 39.09 | 39.09 | ↑$0.00 (0.00%) | 39.09 | 39.09 | 3 |
| 2024-04-22 | 38.83 | 38.83 | ↑$0.00 (0.00%) | 38.83 | 38.83 | 22 |
| 2024-04-19 | 38.45 | 38.45 | ↑$0.00 (0.00%) | 38.45 | 38.45 | 51 |
| 2024-04-18 | 38.14 | 38.14 | ↑$0.00 (0.00%) | 38.14 | 38.14 | 13 |
| 2024-04-17 | 38.78 | 38.45 | ↓$0.33 (-0.85%) | 38.45 | 38.78 | 257 |
| 2024-04-16 | 38.75 | 38.75 | ↑$0.00 (0.00%) | 38.75 | 38.75 | 10 |
| 2024-04-15 | 39.29 | 39.29 | ↑$0.00 (0.00%) | 39.29 | 39.29 | 42 |
| 2024-04-12 | 39.50 | 39.50 | ↑$0.00 (0.00%) | 39.50 | 39.50 | 13 |
| 2024-04-10 | 39.83 | 39.83 | ↑$0.00 (0.00%) | 39.83 | 39.83 | 12 |
| 2024-04-09 | 40.48 | 40.48 | ↑$0.00 (0.00%) | 40.48 | 40.48 | 20 |
| 2024-04-05 | 40.21 | 40.21 | ↑$0.00 (0.00%) | 40.21 | 40.21 | 94 |
| 2024-04-04 | 39.85 | 39.85 | ↑$0.00 (0.00%) | 39.85 | 39.85 | 10 |
| 2024-04-03 | 40.08 | 40.08 | ↑$0.00 (0.00%) | 40.08 | 40.08 | 3 |
| 2024-04-02 | 39.81 | 39.75 | ↓$0.06 (-0.14%) | 39.75 | 39.81 | 172 |
| 2024-04-01 | 40.16 | 40.16 | ↑$0.00 (0.00%) | 40.16 | 40.16 | 24 |
| 2024-03-28 | 40.51 | 40.51 | ↑$0.00 (0.00%) | 40.51 | 40.51 | 11 |
| 2024-03-27 | 40.30 | 40.30 | ↑$0.00 (0.00%) | 40.30 | 40.30 | 57 |
| 2024-03-26 | 39.95 | 39.95 | ↑$0.00 (0.00%) | 39.95 | 39.95 | 92 |
| 2024-03-25 | 40.12 | 40.12 | ↑$0.00 (0.00%) | 40.12 | 40.12 | 21 |
| 2024-03-22 | 40.23 | 40.23 | ↑$0.00 (0.00%) | 40.23 | 40.23 | 254 |
| 2024-03-21 | 40.05 | 40.27 | ↑$0.22 (0.54%) | 40.05 | 40.27 | 143 |
| 2024-03-19 | 39.48 | 39.48 | ↑$0.00 (0.00%) | 39.48 | 39.48 | 54 |
| 2024-03-18 | 39.37 | 39.37 | ↑$0.00 (0.00%) | 39.37 | 39.37 | 11 |
| 2024-03-15 | 39.72 | 39.72 | ↑$0.00 (0.00%) | 39.72 | 39.72 | 27 |
| 2024-03-14 | 40.08 | 40.08 | ↑$0.00 (0.00%) | 40.08 | 40.08 | 15 |
| 2024-03-13 | 40.59 | 40.59 | ↑$0.00 (0.00%) | 40.59 | 40.59 | 19 |
| 2024-03-12 | 40.75 | 40.75 | ↑$0.00 (0.00%) | 40.75 | 40.75 | 93 |
| 2024-03-08 | 40.23 | 40.23 | ↑$0.00 (0.00%) | 40.23 | 40.23 | 116 |
| 2024-03-07 | 40.55 | 40.61 | ↑$0.06 (0.16%) | 40.55 | 40.61 | 224 |
Create an account or log in to view more rows.
$SUPL to the moon!
$SUPL hold and buy… go green go!!!
$SUPL Buy the dip
$SUPL added
$SUPL Momentum is building...
$SUPL Holding Strong since January ??????????
$SUPL Buy Buy Buy
$SUPL fuck all u greedy bulls
$SUPL peak frustration
$SUPL I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!