Stock listing
NYSE Arca:UGE ProShares Ultra Consumer Staples Stock
Follow ProShares Ultra Consumer Staples into a list and get an email when it puts out news.
Share price · AMEX:UGE
$20.96 USD -0.81 (-3.7%)
Close on Nov 3, 2026
- Day range
- $20.89 – $21.43 USDNov 3, 2026
- Volume
- 165,111 sharesNov 3, 2026
- 52-week range
- $15.74 – $22.26 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $668,283 USDMedian day 16,881 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:UGE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $20.96 | -0.806 | -3.7% | $21.43 | $21.43 | $20.89 | 165,111 | |
| $21.77 | +0.58 | +2.7% | $21.25 | $21.87 | $21.25 | 83,558 | |
| $21.19 | +0.64 | +3.1% | $21.37 | $21.55 | $20.51 | 148,334 | |
| $20.55 | +0.78 | +3.9% | $20.38 | $20.63 | $20.30 | 55,178 | |
| $19.77 | -0.36 | -1.8% | $19.84 | $20.03 | $19.77 | 88,142 | |
| $20.13 | -0.42 | -2.0% | $20.30 | $20.68 | $20.08 | 100,095 | |
| $20.55 | -0.127 | -0.6% | $20.66 | $20.78 | $20.34 | 88,437 | |
| $20.68 | -0.763 | -3.6% | $21.42 | $21.42 | $20.57 | 30,524 | |
| $21.44 | +1.278 | +6.3% | $20.59 | $21.45 | $20.59 | 43,357 | |
| $20.16 | -0.254 | -1.2% | $20.23 | $20.25 | $20.07 | 32,216 | |
| $20.42 | +0.205 | +1.0% | $20.68 | $20.68 | $20.34 | 6,728 | |
| $20.21 | -0.176 | -0.9% | $19.94 | $20.33 | $19.94 | 17,439 | |
| $20.39 | +0.388 | +1.9% | $20.26 | $20.50 | $20.23 | 37,607 | |
| $20.00 | +0.32 | +1.6% | $20.44 | $20.76 | $19.93 | 41,136 | |
| $19.68 | +0.841 | +4.5% | $19.02 | $19.85 | $19.02 | 27,673 | |
| $18.84 | -0.074 | -0.4% | $19.27 | $19.27 | $18.84 | 11,313 | |
| $18.91 | +0.421 | +2.3% | $18.58 | $18.93 | $18.58 | 13,482 | |
| $18.49 | -0.128 | -0.7% | $18.62 | $18.62 | $18.39 | 8,005 | |
| $18.62 | +0.832 | +4.7% | $18.06 | $18.62 | $17.96 | 17,197 | |
| $17.79 | -0.03 | -0.2% | $17.96 | $18.05 | $17.78 | 26,192 | |
| $17.82 | +0.368 | +2.1% | $17.41 | $17.82 | $17.41 | 11,043 | |
| $17.45 | +0.15 | +0.9% | $17.26 | $17.49 | $17.11 | 20,194 | |
| $17.30 | +0.13 | +0.8% | $17.25 | $17.31 | $17.16 | 4,782 | |
| $17.17 | -0.21 | -1.2% | $17.28 | $17.28 | $17.14 | 11,305 | |
| $17.38 | -0.48 | -2.7% | $17.83 | $17.83 | $17.38 | 7,375 | |
| $17.86 | -0.22 | -1.2% | $17.97 | $17.97 | $17.75 | 8,721 | |
| $18.08 | +0.11 | +0.6% | $18.01 | $18.10 | $17.79 | 9,327 | |
| $17.97 | +0.104 | +0.6% | $17.69 | $18.00 | $17.69 | 12,285 | |
| $17.87 | -0.259 | -1.4% | $18.40 | $18.41 | $17.87 | 19,658 | |
| $18.12 | -0.245 | -1.3% | $18.33 | $18.35 | $18.08 | 7,536 | |
| $18.37 | +0.359 | +2.0% | $18.29 | $18.42 | $18.21 | 15,469 | |
| $18.01 | -0.203 | -1.1% | $18.24 | $18.24 | $17.95 | 32,009 | |
| $18.21 | -0.285 | -1.5% | $18.30 | $18.31 | $18.21 | 6,434 | |
| $18.50 | +0.022 | +0.1% | $18.44 | $18.75 | $18.31 | 11,205 | |
| $18.48 | -0.106 | -0.6% | $18.58 | $18.60 | $18.37 | 4,370 | |
| $18.58 | -0.347 | -1.8% | $18.71 | $18.72 | $18.58 | 7,346 | |
| $18.93 | +0.50 | +2.7% | $19.06 | $19.09 | $18.85 | 11,953 | |
| $18.43 | +0.118 | +0.6% | $18.46 | $18.54 | $18.32 | 10,425 | |
| $18.31 | -0.018 | -0.1% | $18.63 | $18.63 | $18.09 | 163,149 | |
| $18.33 | -0.47 | -2.5% | $18.50 | $18.50 | $18.21 | 75,409 | |
| $18.80 | -0.23 | -1.2% | $18.76 | $19.03 | $18.61 | 116,121 | |
| $19.03 | -0.299 | -1.5% | $19.08 | $19.27 | $19.02 | 150,081 | |
| $19.33 | -0.111 | -0.6% | $19.23 | $19.46 | $19.20 | 27,045 | |
| $19.44 | +0.076 | +0.4% | $19.34 | $19.49 | $19.34 | 2,318 | |
| $19.36 | +0.166 | +0.9% | $19.53 | $19.69 | $19.27 | 8,372 | |
| $19.20 | -0.252 | -1.3% | $19.29 | $19.29 | $19.17 | 8,129 | |
| $19.45 | +0.188 | +1.0% | $19.39 | $19.49 | $19.32 | 42,183 | |
| $19.26 | -0.597 | -3.0% | $19.44 | $19.47 | $19.24 | 24,132 | |
| $19.86 | -0.082 | -0.4% | $19.92 | $20.03 | $19.83 | 24,437 | |
| $19.94 | -0.433 | -2.1% | $20.12 | $20.13 | $19.83 | 40,261 | |
| $20.38 | +0.725 | +3.7% | $19.79 | $20.38 | $19.79 | 15,717 | |
| $19.65 | +0.235 | +1.2% | $19.56 | $19.71 | $19.56 | 5,688 | |
| $19.41 | -0.548 | -2.7% | $19.59 | $19.69 | $19.34 | 11,340 | |
| $19.96 | +0.433 | +2.2% | $19.86 | $20.16 | $19.86 | 16,565 | |
| $19.53 | +0.421 | +2.2% | $19.41 | $19.80 | $19.39 | 4,955 | |
| $19.11 | -0.661 | -3.3% | $19.58 | $19.58 | $19.11 | 10,230 | |
| $19.77 | +0.011 | +0.1% | $19.69 | $19.84 | $19.69 | 5,044 | |
| $19.76 | +0.42 | +2.2% | $19.64 | $19.86 | $19.60 | 19,795 | |
| $19.34 | +0.14 | +0.7% | $18.93 | $19.34 | $18.93 | 8,516 | |
| $19.20 | -0.03 | -0.2% | $19.26 | $19.29 | $19.11 | 7,700 | |
| $19.23 | -0.13 | -0.7% | $19.18 | $19.25 | $19.06 | 45,932 | |
| $19.36 | +0.00 | 0.0% | $19.05 | $19.41 | $19.05 | 8,826 | |
| $19.36 | -0.13 | -0.7% | $19.76 | $19.76 | $19.25 | 18,931 | |
| $19.49 | -0.05 | -0.3% | $19.72 | $19.72 | $19.23 | 66,527 | |
| $19.54 | +0.21 | +1.1% | $19.06 | $19.54 | $18.91 | 15,469 | |
| $19.33 | -0.068 | -0.4% | $19.84 | $19.97 | $19.24 | 49,840 |
- Ticker
- NYSE Arca:UGE
- Asset type
- Fund
- Exchange
- NYSE Arca
- Currency
- USD
ProShares Ultra Consumer Staples on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about ProShares Ultra Consumer Staples.