Skip to main content

ProShares Trust ProShares Supply Chain Logistics ETF (NY: SUPL )

37.99 -0.08 (-0.21%)
Official Closing Price Updated: 4:10 PM EST, Jan 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 08, 2025 37.99 37.99 37.99 37.99 2 -0.08(-0.21%)
Jan 07, 2025 38.07 38.07 38.07 38.07 34 -0.11(-0.30%)
Jan 06, 2025 38.19 38.19 38.19 38.19 4 +0.20(+0.54%)
Jan 03, 2025 37.98 37.98 37.98 37.98 100 +0.47(+1.25%)
Jan 02, 2025 37.51 37.51 37.51 37.51 14 -0.12(-0.32%)
Dec 31, 2024 37.64 0 +0.01(+0.03%)
Dec 30, 2024 37.63 37.63 37.63 37.63 165 -0.24(-0.64%)
Dec 27, 2024 37.87 37.87 37.87 37.87 100 -0.27(-0.72%)
Dec 26, 2024 38.14 38.14 38.14 38.14 10 +0.03(+0.07%)
Dec 24, 2024 38.12 38.12 38.12 38.12 100 +0.30(+0.80%)
Dec 23, 2024 37.80 37.81 37.60 37.81 586 -0.05(-0.14%)
Dec 20, 2024 37.57 37.86 37.57 37.86 124 -0.08(-0.21%)
Dec 19, 2024 37.94 37.94 37.94 37.94 56 -0.14(-0.37%)
Dec 18, 2024 38.08 38.08 38.08 38.08 38 -1.03(-2.63%)
Dec 17, 2024 39.11 39.11 39.11 39.11 39 -0.23(-0.60%)
Dec 16, 2024 39.35 39.35 39.35 39.35 39 -0.23(-0.58%)
Dec 13, 2024 39.58 39.58 39.58 39.58 103 -0.07(-0.17%)
Dec 12, 2024 39.64 39.64 39.64 39.64 2 -0.25(-0.63%)
Dec 11, 2024 39.94 39.94 39.88 39.89 612 -0.00(-0.01%)
Dec 10, 2024 39.90 39.90 39.90 39.90 62 -0.11(-0.27%)
Dec 09, 2024 40.01 40.01 40.01 40.01 5 +0.42(+1.05%)
Dec 06, 2024 39.69 39.69 39.59 39.59 118 -0.15(-0.39%)
Dec 05, 2024 39.74 39.74 39.74 39.74 4 -0.22(-0.55%)
Dec 04, 2024 39.96 39.96 39.96 39.96 55 -0.22(-0.54%)
Dec 03, 2024 40.18 40.18 40.18 40.18 98 -0.27(-0.67%)
Dec 02, 2024 40.45 40.45 40.45 40.45 112 -0.08(-0.21%)
Nov 29, 2024 40.53 40.53 40.53 40.53 0 +0.24(+0.60%)
Nov 27, 2024 40.45 40.45 40.29 40.29 787 -0.14(-0.35%)
Nov 26, 2024 40.43 40.43 40.43 40.43 72 -0.22(-0.55%)
Nov 25, 2024 40.66 40.66 40.66 40.66 24 +0.27(+0.67%)
Nov 22, 2024 40.39 40.39 40.39 40.39 103 +0.11(+0.28%)
Nov 21, 2024 40.27 40.27 40.27 40.27 0 +0.44(+1.11%)
Nov 20, 2024 39.83 39.83 39.83 39.83 12 -0.02(-0.06%)
Nov 19, 2024 39.85 39.85 39.85 39.85 31 -0.06(-0.15%)
Nov 18, 2024 40.12 40.12 39.91 39.91 105 +0.09(+0.23%)
Nov 15, 2024 39.82 39.82 39.82 39.82 103 -0.17(-0.44%)
Nov 14, 2024 39.99 39.99 39.99 39.99 57 -0.21(-0.52%)
Nov 13, 2024 40.20 40.20 40.20 40.20 106 +0.15(+0.38%)
Nov 12, 2024 40.17 40.17 39.89 40.05 805 -0.63(-1.55%)
Nov 11, 2024 40.87 40.87 40.60 40.68 1,365 +0.10(+0.25%)
Nov 08, 2024 40.58 40.58 40.58 40.58 103 -0.16(-0.39%)
Nov 07, 2024 40.69 40.74 40.69 40.74 533 +0.07(+0.17%)
Nov 06, 2024 40.67 40.67 40.67 40.67 36 +0.70(+1.74%)
Nov 05, 2024 39.64 39.97 39.64 39.97 153 +0.59(+1.49%)
Nov 04, 2024 39.39 39.39 39.39 39.39 27 +0.06(+0.15%)
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.