UGE Historical Prices | ProShares Ultra Consumer Goods Stock

Dow

0.34% Nasdaq

0.16%

ProShares Ultra Consumer Goods (UGE)

-NYSEArca

139.25 May 21, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	138.00	139.50	137.09	139.25	1,400	139.25
May 20, 2013	140.26	140.26	139.07	139.07	600	139.07
May 17, 2013	139.96	139.96	139.96	139.96	600	139.96
May 16, 2013	140.60	141.70	140.08	140.16	1,300	140.16
May 15, 2013	139.40	140.86	139.39	140.37	1,100	140.37
May 14, 2013	137.04	137.42	137.03	137.42	900	137.42
May 13, 2013	134.36	135.58	134.36	135.58	400	135.58
May 10, 2013	135.00	135.00	135.00	135.00	0	135.00
May 9, 2013	135.73	135.73	134.26	135.00	800	135.00
May 8, 2013	132.51	134.06	132.51	134.06	900	134.06
May 7, 2013	134.77	134.77	127.32	134.03	1,200	134.03
May 6, 2013	132.20	132.20	132.08	132.10	500	132.10
May 3, 2013	131.25	131.25	131.25	131.25	0	131.25
May 2, 2013	129.76	131.25	129.76	131.25	800	131.25
May 1, 2013	131.40	131.53	130.35	130.35	1,300	130.35
Apr 30, 2013	130.31	130.31	130.31	130.31	0	130.31
Apr 29, 2013	129.95	131.35	129.88	130.31	9,000	130.31
Apr 26, 2013	130.59	130.59	130.09	130.09	400	130.09
Apr 25, 2013	127.50	129.55	127.50	129.55	500	129.55
Apr 24, 2013	129.12	129.12	127.97	127.97	600	127.97
Apr 23, 2013	130.42	130.42	130.42	130.42	300	130.42
Apr 22, 2013	130.92	130.92	125.85	125.85	1,500	125.85
Apr 19, 2013	126.89	127.04	126.89	127.04	400	127.04
Apr 18, 2013	124.22	124.27	123.18	123.79	5,700	123.79
Apr 17, 2013	125.40	125.69	124.08	124.08	900	124.08
Apr 16, 2013	123.75	123.75	123.75	123.75	0	123.75
Apr 15, 2013	123.75	124.01	123.75	123.75	500	123.75
Apr 12, 2013	127.07	127.54	127.07	127.54	600	127.54
Apr 11, 2013	128.16	128.24	127.55	127.55	2,900	127.55
Apr 10, 2013	123.71	123.71	123.71	123.71	0	123.71
Apr 9, 2013	123.32	123.84	123.32	123.71	800	123.71
Apr 8, 2013	122.62	122.62	122.62	122.62	100	122.62
Apr 5, 2013	120.50	120.50	120.50	120.50	1,500	120.50
Apr 4, 2013	122.03	123.57	122.03	123.26	1,900	123.26
Apr 3, 2013	125.55	125.55	122.24	122.24	900	122.24
Apr 2, 2013	125.55	125.55	125.46	125.50	5,600	125.50
Apr 1, 2013	123.52	123.80	123.35	123.35	700	123.35
Mar 28, 2013	123.40	123.61	122.58	123.60	1,700	123.60
Mar 27, 2013	121.25	121.25	121.25	121.25	0	121.25
Mar 26, 2013	121.25	121.25	121.25	121.25	0	121.25
Mar 25, 2013	121.25	121.25	121.25	121.25	100	121.25
Mar 22, 2013	121.32	121.32	121.18	121.18	900	121.18
Mar 21, 2013	120.15	120.15	119.80	120.15	1,200	120.15
Mar 20, 2013	120.36	120.36	120.25	120.29	1,600	120.29
Mar 20, 2013	0.098 Dividend
Mar 19, 2013	118.55	118.55	118.55	118.55	100	118.45
Mar 18, 2013	116.40	118.29	116.40	118.29	1,000	118.19
Mar 15, 2013	118.96	118.96	118.96	118.96	200	118.86
Mar 14, 2013	118.82	119.79	118.82	119.72	1,300	119.62
Mar 13, 2013	118.14	118.14	118.13	118.13	700	118.03
Mar 12, 2013	119.95	119.95	118.18	118.18	600	118.08
Mar 11, 2013	118.50	118.50	118.50	118.50	100	118.40
Mar 8, 2013	117.13	117.13	117.13	117.13	400	117.03
Mar 7, 2013	117.37	117.37	117.37	117.37	400	117.27
Mar 6, 2013	117.42	117.42	117.42	117.42	0	117.32
Mar 5, 2013	115.95	117.42	115.95	117.42	800	117.32
Mar 4, 2013	114.44	115.35	114.44	115.23	600	115.13
Mar 1, 2013	114.05	114.05	113.99	113.99	800	113.90
Feb 28, 2013	114.85	114.85	114.75	114.75	600	114.66
Feb 27, 2013	111.85	111.85	111.85	111.85	0	111.76
Feb 26, 2013	111.83	111.85	111.79	111.85	1,000	111.76
Feb 25, 2013	116.85	116.85	114.77	114.77	500	114.68
Feb 22, 2013	112.74	112.74	112.74	112.74	0	112.65
Feb 21, 2013	112.64	112.74	112.21	112.74	2,800	112.65
Feb 20, 2013	114.75	115.03	114.26	114.51	2,900	114.42
Feb 19, 2013	114.00	114.17	114.00	114.17	800	114.08
Feb 15, 2013	112.50	112.50	112.50	112.50	0	112.41
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On UGE

Quotes

Charts

News & Info

ETF

Analyst

ProShares Ultra Consumer Goods (UGE)