Skip to main content
UGE logo

ProShares Ultra Consumer Staples

UGENYSEARCAProSharesEquity

$21.44Today:- (-)1Y +21.82%

As of Oct 22, 2026 close

Assets (AUM)
$8.63M
Expense ratio
0.95%
Dividend yield
1.90%
Holdings
38
52-week range
$15.74$22.26
Volume (live)
-
Avg. volume (3M)
16.38K

UGE ETF Historical Prices: ProShares Ultra Consumer Staples

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

UGE Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

UGE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
UGE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 202620.9621.2320.9621.4421.4443.36K
Oct 21, 202620.2320.2520.0720.1620.1632.21K
Oct 20, 202620.6820.6820.3420.4220.426.73K
Oct 19, 202619.9420.3319.9420.2120.2117.44K
Oct 16, 202620.2620.5020.2320.3920.3937.61K
Oct 15, 202620.4420.7619.9320.0020.0040.62K
Oct 14, 202619.0219.8519.0219.6819.6827.67K
Oct 13, 202619.2719.2718.8418.8418.8411.31K
Oct 12, 202618.5818.9318.5818.9118.9111.99K
Oct 9, 202618.6218.6218.3918.4918.498.01K
Oct 8, 202618.0618.6217.9618.6218.6217.20K
Oct 7, 202617.9618.0517.7817.7917.7926.19K
Oct 6, 202617.4117.8217.4117.8217.8210.87K
Oct 5, 202617.2617.4917.1117.4517.4520.16K
Oct 2, 202617.2517.3117.1617.3017.304.78K
Oct 1, 202617.2817.2817.1417.1717.1711.30K
Sep 30, 202617.8317.8317.3817.3817.387.38K
Sep 29, 202617.9717.9717.7517.8617.868.67K
Sep 28, 202618.0118.1017.7918.0818.089.33K
Sep 25, 202617.6918.0017.6917.9717.9712.29K
Sep 24, 202618.4018.4117.8717.8717.8719.66K
Sep 23, 202618.3318.3418.0818.1318.127.54K
Sep 22, 202618.2918.4218.2118.3718.2715.47K
Sep 21, 202618.2418.2417.9518.0117.9132.01K
Sep 18, 202618.3018.3118.2118.2118.116.43K
Sep 17, 202618.4418.7518.3118.5018.3911.21K
Sep 16, 202618.5818.6018.3718.4818.374.37K
Sep 15, 202618.7118.7118.5818.5818.487.35K
Sep 14, 202619.0619.0918.8518.9318.8211.95K
Sep 11, 202618.4618.5418.3218.4318.3310.43K
Sep 10, 202618.6318.6318.0918.3118.21163.15K
Sep 9, 202618.5018.5018.2118.3318.2375.41K
Sep 8, 202618.7619.0318.6118.8018.69116.12K
Sep 4, 202619.0819.2719.0219.0318.92150.08K
Sep 3, 202619.2319.4619.2019.3319.2227.05K
Sep 2, 202619.3419.4919.3419.4419.332.32K
Sep 1, 202619.5319.6919.2719.3619.268.37K
Aug 31, 202619.2919.2919.1719.2019.098.13K
Aug 28, 202619.3919.4919.3219.4519.3442.18K
Aug 27, 202619.4419.4719.2419.2619.1524.13K
Aug 26, 202619.9220.0319.8319.8619.7524.44K
Aug 25, 202620.1220.1319.8319.9419.8340.26K
Aug 24, 202619.7920.3819.7920.3820.2615.72K
Aug 21, 202619.5619.7119.5619.6519.545.69K
Aug 20, 202619.5919.6919.3419.4119.3111.34K
Aug 19, 202619.8620.1619.8619.9619.8516.57K
Aug 18, 202619.4119.8019.3919.5319.424.96K
Aug 17, 202619.5819.5819.1119.1119.0010.26K
Aug 14, 202619.6919.8419.6919.7719.665.04K
Aug 13, 202619.6419.8619.6019.7619.6519.80K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About ProShares Ultra Consumer Staples Historical Prices

What is OHLC data for UGE?

OHLC stands for Open, High, Low, Close - the four key price points for UGE during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for UGE?

The adjusted close price for UGE is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does UGE price history go?

UGE historical price data is available from the ETF's inception on Jan 29, 2007. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for UGE data?

UGE historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for UGE?

Trading volume for UGE indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.