MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SUPL — ProShares Supply Chain Logistics ETF
NYSE ArcaProShares Supply Chain Logistics ETF
$44.19
-0.12(-0.27%)
- O
- 44.03
- H
- 44.19
- L
- 44.03
- V
- 1.54K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$44.19
Period Return+28.34%
Period High$50.16
Period Low$34.19
Avg Daily Volume598
Total Trading Days365
SUPL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $44.03 | $44.19 | $44.03 | $44.19 | $-0.12 | -0.27% | 1,542 | $44.11 | $44.03 $44.19 |
| Oct 6, 2026 | $44.31 | $44.31 | $44.31 | $44.31 | $-0.18 | -0.40% | 18 | $44.37 | $44.31 $44.31 |
| Oct 5, 2026 | $44.17 | $44.49 | $44.17 | $44.49 | $-0.32 | -0.72% | 212 | $44.21 | $44.17 $44.49 |
| Oct 2, 2026 | $44.81 | $44.81 | $44.81 | $44.81 | +$0.80 | +1.82% | 110 | $44.71 | $44.81 $44.81 |
| Oct 1, 2026 | $43.69 | $44.04 | $43.69 | $44.02 | +$0.04 | +0.10% | 2,218 | $44.00 | $43.69 $44.04 |
| Sep 30, 2026 | $44.23 | $44.23 | $43.97 | $43.97 | $-0.39 | -0.89% | 232 | $44.22 | $43.97 $44.23 |
| Sep 29, 2026 | $44.37 | $44.37 | $44.37 | $44.37 | $-0.04 | -0.10% | 52 | $44.34 | $44.37 $44.37 |
| Sep 28, 2026 | $44.41 | $44.41 | $44.41 | $44.41 | +$0.04 | +0.10% | 101 | $44.47 | $44.41 $44.41 |
| Sep 25, 2026 | $44.37 | $44.37 | $44.37 | $44.37 | +$0.11 | +0.24% | 161 | $44.34 | $44.37 $44.37 |
| Sep 24, 2026 | $44.26 | $44.26 | $44.26 | $44.26 | $-0.62 | -1.37% | 33 | $44.46 | $44.26 $44.26 |
| Sep 23, 2026 | $44.87 | $44.87 | $44.87 | $44.87 | $-0.48 | -1.07% | 58 | $44.93 | $44.87 $44.87 |
| Sep 22, 2026 | $45.36 | $45.36 | $45.36 | $45.36 | +$0.28 | +0.63% | 21 | $45.31 | $45.36 $45.36 |
| Sep 21, 2026 | $45.07 | $45.07 | $45.07 | $45.07 | $-0.27 | -0.60% | 91 | $44.98 | $45.07 $45.07 |
| Sep 18, 2026 | $45.35 | $45.35 | $45.35 | $45.35 | $-0.40 | -0.88% | 56 | $45.34 | $45.35 $45.35 |
| Sep 17, 2026 | $45.59 | $45.75 | $45.20 | $45.75 | +$0.49 | +1.07% | 1,271 | $45.60 | $45.20 $45.75 |
| Sep 16, 2026 | $45.26 | $45.26 | $45.26 | $45.26 | $-0.84 | -1.83% | 160 | $45.34 | $45.26 $45.26 |
| Sep 15, 2026 | $46.11 | $46.11 | $46.11 | $46.11 | $-0.35 | -0.76% | 97 | $46.15 | $46.11 $46.11 |
| Sep 14, 2026 | $46.45 | $46.49 | $46.45 | $46.46 | +$0.36 | +0.77% | 1,147 | $46.45 | $46.45 $46.49 |
| Sep 11, 2026 | $46.17 | $46.17 | $46.10 | $46.10 | +$0.10 | +0.23% | 157 | $46.15 | $46.10 $46.17 |
| Sep 10, 2026 | $46.24 | $46.24 | $46.00 | $46.00 | $-0.13 | -0.28% | 179 | $46.14 | $46.00 $46.24 |
| Sep 9, 2026 | $46.13 | $46.13 | $46.13 | $46.13 | $-0.56 | -1.20% | 161 | $46.18 | $46.13 $46.13 |
| Sep 8, 2026 | $46.69 | $46.69 | $46.69 | $46.69 | $-0.26 | -0.55% | 26 | $46.83 | $46.69 $46.69 |
| Sep 4, 2026 | $46.95 | $46.95 | $46.95 | $46.95 | +$0.22 | +0.47% | 16 | $46.79 | $46.95 $46.95 |
| Sep 3, 2026 | $46.73 | $46.73 | $46.73 | $46.73 | +$0.55 | +1.18% | 136 | $46.75 | $46.73 $46.73 |
| Sep 2, 2026 | $46.31 | $46.31 | $46.18 | $46.18 | $-0.02 | -0.05% | 414 | $46.32 | $46.18 $46.31 |
| Sep 1, 2026 | $46.20 | $46.20 | $46.20 | $46.20 | $-1.32 | -2.77% | 103 | $46.81 | $46.20 $46.20 |
| Aug 31, 2026 | $47.60 | $47.60 | $47.52 | $47.52 | $-0.19 | -0.40% | 122 | $47.58 | $47.52 $47.60 |
| Aug 28, 2026 | $47.71 | $47.71 | $47.71 | $47.71 | $-0.17 | -0.36% | 29 | $47.80 | $47.71 $47.71 |
| Aug 27, 2026 | $48.01 | $49.40 | $47.77 | $47.88 | $-0.12 | -0.25% | 4,173 | $48.16 | $47.77 $49.40 |
| Aug 26, 2026 | $48.26 | $48.26 | $48.01 | $48.01 | $-0.08 | -0.16% | 180 | $48.21 | $48.01 $48.26 |