Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	18.53	18.60	18.53	18.59	156,771	+0.10(+0.55%)
Dec 24, 2024	18.33	18.49	18.33	18.49	506	+0.22(+1.22%)
Dec 23, 2024	18.15	18.27	18.12	18.27	2,373	-0.25(-1.33%)
Dec 20, 2024	18.45	18.73	18.30	18.51	11,657	+0.05(+0.26%)
Dec 19, 2024	18.56	18.81	18.45	18.46	5,290	-0.23(-1.21%)
Dec 18, 2024	19.10	19.15	18.69	18.69	158,396	-0.54(-2.81%)
Dec 17, 2024	19.15	19.44	19.15	19.23	3,766	-0.12(-0.63%)
Dec 16, 2024	19.62	19.70	19.35	19.35	16,887	-0.20(-1.02%)
Dec 13, 2024	19.47	19.74	19.42	19.55	2,796	-0.16(-0.81%)
Dec 12, 2024	19.80	19.80	19.60	19.71	4,518	+0.16(+0.82%)
Dec 11, 2024	20.02	20.07	19.54	19.55	10,398	-0.36(-1.81%)
Dec 10, 2024	19.56	19.91	19.54	19.91	5,017	+0.24(+1.22%)
Dec 09, 2024	19.77	19.89	19.58	19.67	19,187	-0.09(-0.47%)
Dec 06, 2024	20.12	20.13	19.76	19.76	4,284	-0.17(-0.86%)
Dec 05, 2024	19.77	19.96	19.77	19.93	6,198	+0.15(+0.77%)
Dec 04, 2024	19.70	19.78	19.63	19.78	6,364	-0.13(-0.65%)
Dec 03, 2024	19.96	20.04	19.29	19.91	17,831	-0.19(-0.95%)
Dec 02, 2024	20.18	20.18	19.90	20.10	14,791	-0.08(-0.38%)
Nov 29, 2024	20.03	20.19	19.93	20.18	4,123	+0.16(+0.80%)
Nov 27, 2024	19.93	20.15	19.87	20.02	7,894	+0.12(+0.61%)
Nov 26, 2024	19.64	19.92	19.64	19.90	8,141	+0.11(+0.55%)
Nov 25, 2024	19.65	19.86	19.60	19.79	174,531	+0.22(+1.12%)
Nov 22, 2024	19.50	19.57	19.40	19.57	16,592	+0.39(+2.03%)
Nov 21, 2024	18.85	19.21	18.84	19.18	10,818	+0.41(+2.21%)
Nov 20, 2024	18.63	18.77	18.49	18.77	147,970	-0.22(-1.14%)
Nov 19, 2024	19.00	19.07	18.92	18.98	1,576	+0.06(+0.34%)
Nov 18, 2024	18.91	18.92	18.90	18.92	3,853	+0.22(+1.16%)
Nov 15, 2024	18.74	18.88	18.67	18.70	4,220	-0.31(-1.65%)
Nov 14, 2024	19.13	19.20	19.01	19.01	3,587	-0.08(-0.40%)
Nov 13, 2024	18.93	19.13	18.93	19.09	155,508	+0.07(+0.39%)
Nov 12, 2024	19.01	19.14	18.93	19.02	26,656	+0.06(+0.30%)
Nov 11, 2024	19.03	19.33	18.96	18.96	2,331	-0.13(-0.68%)
Nov 08, 2024	18.82	19.13	18.82	19.09	2,008	+0.44(+2.35%)
Nov 07, 2024	18.51	18.85	18.51	18.65	9,729	+0.10(+0.52%)
Nov 06, 2024	19.07	19.07	18.51	18.55	27,853	-0.64(-3.32%)
Nov 05, 2024	18.88	19.19	18.88	19.19	10,160	+0.31(+1.62%)
Nov 04, 2024	18.96	19.05	18.87	18.88	32,671	+0.08(+0.44%)
Nov 01, 2024	18.82	18.86	18.79	18.80	6,802	-0.07(-0.35%)
Oct 31, 2024	18.92	18.99	18.82	18.87	4,298	+0.01(+0.05%)
Oct 30, 2024	18.96	18.96	18.85	18.86	963	-0.10(-0.50%)
Oct 29, 2024	19.09	19.20	18.95	18.95	7,522	-0.38(-1.95%)
Oct 28, 2024	19.34	19.47	19.33	19.33	7,035	+0.07(+0.36%)
Oct 25, 2024	19.55	19.59	19.26	19.26	4,582	-0.35(-1.78%)
Oct 24, 2024	19.64	19.67	19.55	19.61	12,892	-0.06(-0.31%)
Oct 23, 2024	19.61	19.68	19.60	19.67	1,966	-0.10(-0.52%)
Oct 22, 2024	19.56	19.78	19.53	19.77	17,991	+0.26(+1.35%)
Oct 21, 2024	19.83	19.91	19.50	19.51	10,031	-0.36(-1.79%)
Oct 18, 2024	19.61	19.87	19.61	19.87	3,856	+0.06(+0.33%)
Oct 17, 2024	19.93	19.93	19.76	19.80	2,583	-0.17(-0.87%)
Oct 16, 2024	19.86	20.01	19.84	19.98	4,101	-0.03(-0.13%)
Oct 15, 2024	19.92	20.21	19.90	20.00	15,395	+0.24(+1.21%)
Oct 14, 2024	19.56	19.76	19.53	19.76	5,545	+0.18(+0.92%)
Oct 11, 2024	19.51	19.62	19.36	19.58	57,369	+0.18(+0.94%)
Oct 10, 2024	19.59	19.59	19.32	19.40	2,583	-0.18(-0.92%)
Oct 09, 2024	19.37	19.58	19.37	19.58	4,443	+0.21(+1.07%)
Oct 08, 2024	19.14	19.37	19.12	19.37	8,029	+0.22(+1.12%)
Oct 07, 2024	19.48	19.48	19.14	19.16	10,085	-0.38(-1.96%)
Oct 04, 2024	19.35	19.57	19.35	19.54	11,246	+0.07(+0.36%)
Oct 03, 2024	19.80	19.80	19.40	19.47	4,980	-0.37(-1.85%)
Oct 02, 2024	19.91	19.96	19.77	19.84	5,540	-0.34(-1.70%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Daily Courier: Single Column

Daily Courier

ProShares Ultra Consumer Staples (NY: UGE )

Historical Prices

Contact us

Sections

Services

Search