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-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UGE — ProShares Ultra Consumer Staples
NYSE ArcaProShares Ultra Consumer Staples
$18.62
+0.83(+4.68%)
- O
- 18.06
- H
- 18.62
- L
- 17.96
- V
- 17.04K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$18.62
Period Return+0.92%
Period High$22.26
Period Low$15.74
Avg Daily Volume43.6K
Total Trading Days365
UGE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $18.06 | $18.62 | $17.96 | $18.62 | +$0.83 | +4.68% | 17,040 | $18.41 | $17.96 $18.62 |
| Oct 7, 2026 | $17.96 | $18.05 | $17.78 | $17.79 | $-0.03 | -0.17% | 26,192 | $17.94 | $17.78 $18.05 |
| Oct 6, 2026 | $17.41 | $17.82 | $17.41 | $17.82 | +$0.37 | +2.11% | 11,044 | $17.78 | $17.41 $17.82 |
| Oct 5, 2026 | $17.26 | $17.49 | $17.11 | $17.45 | +$0.15 | +0.87% | 20,194 | $17.31 | $17.11 $17.49 |
| Oct 2, 2026 | $17.25 | $17.31 | $17.16 | $17.30 | +$0.13 | +0.76% | 4,782 | $17.25 | $17.16 $17.31 |
| Oct 1, 2026 | $17.28 | $17.28 | $17.14 | $17.17 | $-0.21 | -1.21% | 11,306 | $17.24 | $17.14 $17.28 |
| Sep 30, 2026 | $17.83 | $17.83 | $17.38 | $17.38 | $-0.48 | -2.69% | 7,376 | $17.67 | $17.38 $17.83 |
| Sep 29, 2026 | $17.97 | $17.97 | $17.75 | $17.86 | $-0.22 | -1.21% | 8,722 | $17.83 | $17.75 $17.97 |
| Sep 28, 2026 | $18.01 | $18.10 | $17.79 | $18.08 | +$0.11 | +0.61% | 9,327 | $18.03 | $17.79 $18.10 |
| Sep 25, 2026 | $17.69 | $18.00 | $17.69 | $17.97 | +$0.10 | +0.58% | 12,285 | $17.84 | $17.69 $18.00 |
| Sep 24, 2026 | $18.40 | $18.41 | $17.87 | $17.87 | $-0.26 | -1.43% | 19,659 | $18.24 | $17.87 $18.41 |
| Sep 23, 2026 | $18.33 | $18.35 | $18.08 | $18.12 | $-0.24 | -1.33% | 7,536 | $18.16 | $18.08 $18.35 |
| Sep 22, 2026 | $18.29 | $18.42 | $18.21 | $18.37 | +$0.36 | +1.99% | 15,470 | $18.35 | $18.21 $18.42 |
| Sep 21, 2026 | $18.24 | $18.24 | $17.95 | $18.01 | $-0.20 | -1.11% | 32,010 | $18.12 | $17.95 $18.24 |
| Sep 18, 2026 | $18.30 | $18.31 | $18.21 | $18.21 | $-0.28 | -1.54% | 6,434 | $18.27 | $18.21 $18.31 |
| Sep 17, 2026 | $18.44 | $18.75 | $18.31 | $18.50 | +$0.02 | +0.12% | 11,206 | $18.44 | $18.31 $18.75 |
| Sep 16, 2026 | $18.58 | $18.60 | $18.37 | $18.48 | $-0.11 | -0.57% | 4,370 | $18.54 | $18.37 $18.60 |
| Sep 15, 2026 | $18.71 | $18.72 | $18.58 | $18.58 | $-0.35 | -1.83% | 7,347 | $18.66 | $18.58 $18.72 |
| Sep 14, 2026 | $19.06 | $19.09 | $18.85 | $18.93 | +$0.50 | +2.71% | 11,953 | $18.96 | $18.85 $19.09 |
| Sep 11, 2026 | $18.46 | $18.54 | $18.32 | $18.43 | +$0.12 | +0.64% | 10,425 | $18.45 | $18.32 $18.54 |
| Sep 10, 2026 | $18.63 | $18.63 | $18.09 | $18.31 | $-0.02 | -0.10% | 163,149 | $18.32 | $18.09 $18.63 |
| Sep 9, 2026 | $18.50 | $18.50 | $18.21 | $18.33 | $-0.47 | -2.50% | 75,410 | $18.26 | $18.21 $18.50 |
| Sep 8, 2026 | $18.76 | $19.03 | $18.61 | $18.80 | $-0.23 | -1.21% | 116,121 | $18.78 | $18.61 $19.03 |
| Sep 4, 2026 | $19.08 | $19.27 | $19.02 | $19.03 | $-0.30 | -1.55% | 150,081 | $19.07 | $19.02 $19.27 |
| Sep 3, 2026 | $19.23 | $19.46 | $19.20 | $19.33 | $-0.11 | -0.57% | 27,045 | $19.38 | $19.20 $19.46 |
| Sep 2, 2026 | $19.34 | $19.49 | $19.34 | $19.44 | +$0.08 | +0.39% | 2,319 | $19.48 | $19.34 $19.49 |
| Sep 1, 2026 | $19.53 | $19.69 | $19.27 | $19.36 | +$0.17 | +0.86% | 8,373 | $19.46 | $19.27 $19.69 |
| Aug 31, 2026 | $19.29 | $19.29 | $19.17 | $19.20 | $-0.25 | -1.29% | 8,130 | $19.24 | $19.17 $19.29 |
| Aug 28, 2026 | $19.39 | $19.49 | $19.32 | $19.45 | +$0.19 | +0.97% | 42,183 | $19.40 | $19.32 $19.49 |
| Aug 27, 2026 | $19.44 | $19.47 | $19.24 | $19.26 | $-0.60 | -3.01% | 24,133 | $19.30 | $19.24 $19.47 |