ProShares Ultra Consumer Goods (UGE) Historical Stock Data
16.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UGE is down -0.24% a day on average. There have been 12 days where ProShares Ultra Consumer Goods closed green and 18 days where UGE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 17.09 | 16.92 | ↓$0.17 (-0.97%) | 16.89 | 17.09 | 14.08K |
| 2025-12-19 | 17.14 | 17.09 | ↓$0.05 (-0.29%) | 17.08 | 17.19 | 16.41K |
| 2025-12-18 | 17.47 | 17.31 | ↓$0.16 (-0.92%) | 17.26 | 17.52 | 31.90K |
| 2025-12-17 | 17.29 | 17.46 | ↑$0.17 (0.96%) | 17.29 | 17.53 | 16.16K |
| 2025-12-16 | 18.00 | 17.33 | ↓$0.67 (-3.72%) | 17.26 | 18.00 | 39.75K |
| 2025-12-15 | 17.50 | 17.46 | ↓$0.04 (-0.22%) | 17.38 | 17.53 | 5.75K |
| 2025-12-12 | 17.22 | 17.38 | ↑$0.16 (0.93%) | 17.22 | 17.38 | 9.31K |
| 2025-12-11 | 17.06 | 17.10 | ↑$0.04 (0.23%) | 17.01 | 17.21 | 6.47K |
| 2025-12-10 | 16.87 | 16.85 | ↓$0.02 (-0.12%) | 16.83 | 16.90 | 7.19K |
| 2025-12-09 | 16.78 | 16.76 | ↓$0.02 (-0.13%) | 16.71 | 16.78 | 1.80K |
| 2025-12-08 | 16.78 | 16.67 | ↓$0.11 (-0.66%) | 16.66 | 16.78 | 17.57K |
| 2025-12-05 | 17.05 | 16.95 | ↓$0.10 (-0.61%) | 16.95 | 17.21 | 25.28K |
| 2025-12-04 | 17.01 | 16.96 | ↓$0.05 (-0.29%) | 16.83 | 17.03 | 12.32K |
| 2025-12-03 | 17.30 | 17.14 | ↓$0.16 (-0.92%) | 17.13 | 17.30 | 11.68K |
| 2025-12-02 | 17.10 | 17.14 | ↑$0.04 (0.23%) | 16.93 | 17.16 | 14.24K |
| 2025-12-01 | 17.42 | 17.33 | ↓$0.09 (-0.52%) | 17.25 | 17.43 | 19.82K |
| 2025-11-28 | 17.20 | 17.40 | ↑$0.20 (1.16%) | 17.20 | 17.40 | 160.26K |
| 2025-11-26 | 16.93 | 17.24 | ↑$0.31 (1.84%) | 16.93 | 17.26 | 43K |
| 2025-11-25 | 16.57 | 16.82 | ↑$0.25 (1.51%) | 16.34 | 16.85 | 41.88K |
| 2025-11-24 | 16.72 | 16.40 | ↓$0.32 (-1.91%) | 16.37 | 16.72 | 71.28K |
| 2025-11-21 | 16.66 | 16.75 | ↑$0.09 (0.56%) | 16.62 | 16.98 | 69.23K |
| 2025-11-20 | 16.27 | 16.47 | ↑$0.20 (1.22%) | 16.27 | 16.56 | 53.87K |
| 2025-11-19 | 16.22 | 16.21 | ↓$0.01 (-0.06%) | 16.16 | 16.36 | 65.18K |
| 2025-11-18 | 16.82 | 16.42 | ↓$0.40 (-2.38%) | 16.34 | 16.82 | 77.57K |
| 2025-11-17 | 16.73 | 16.32 | ↓$0.41 (-2.45%) | 16.30 | 16.73 | 82.01K |
| 2025-11-14 | 16.49 | 16.52 | ↑$0.03 (0.19%) | 16.35 | 16.64 | 22.38K |
| 2025-11-13 | 16.64 | 16.58 | ↓$0.05 (-0.31%) | 16.54 | 16.72 | 16.11K |
| 2025-11-12 | 16.67 | 16.58 | ↓$0.09 (-0.54%) | 16.58 | 16.72 | 13.11K |
| 2025-11-11 | 16.50 | 16.64 | ↑$0.14 (0.84%) | 16.45 | 16.74 | 40.95K |
| 2025-11-10 | 16.15 | 16.19 | ↑$0.04 (0.25%) | 15.98 | 16.29 | 35.29K |
Create an account or log in to view more rows.
$UGE good support.....
$UGE just added more
$UGE buy bitches
$UGE not good
$UGE Take it Bears !
$UGE Pack it up boys.
$UGE Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$UGE run it!
$UGE what happened?
$UGE unstoppable up wow