NYSE Arca · SUPL · ETF
ProShares Supply Chain Logistics ETF (SUPL) ETF price history
Every NYSE Arca trading session of ProShares Supply Chain Logistics ETF from Apr 7, 2022 to Oct 13, 2026: 1,127 daily bars, adjusted for splits and dividends, with minute bars from Jul 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SUPL adjusted close, 2022 to 2026
- $48.64
- All time high, 2026
- $50.16
- 52 week high, $36.14 low
- 1,127
- Daily sessions since 2022
Last updated Oct 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
SUPL key facts
- ProShares Supply Chain Logistics ETF (SUPL) closed at $44.83 on Oct 13, 2026 on NYSE Arca.
- SUPL's all time high close is $48.64, set on Jul 17, 2026; its all time low close is $26.45 on Sep 30, 2022.
- SUPL's 52 week range is $36.14 to $50.16.
- SUPL returned +23.8% over the year to Oct 13, 2026.
- Since Apr 7, 2022 SUPL returned +29%, +5.9% a year compounded.
- SUPL's deepest drawdown was -24.4% from May 4, 2022 to Sep 30, 2022.
- DataCedar holds 1,127 daily sessions of SUPL history from Apr 7, 2022 and minute bars from Jul 17, 2026, adjusted for splits and dividends, served by the API under a key.
SUPL price chart, 2022 to 2026
SUPL returns
Price return from the last close on or before the window start to Oct 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | -5.2% |
| 6 months | +1.6% |
| Year to date | +12.4% |
| 1 year | +23.8% |
| 3 years | +35.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 7, 2022 | +29.4% |
| Compound annual growth, 4.5 years | +5.9% |
SUPL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $48.64 on Jul 17, 2026
- All time low close
- $26.45 on Sep 30, 2022
- 52 week high
- $50.16 on Jul 20, 2026
- 52 week low
- $36.14 on Nov 20, 2025
- Deepest drawdown
- -24.4% from May 4, 2022 to Sep 30, 2022, recovered Jul 3, 2023
- Best single session
- +8.1% on Apr 9, 2025
- Worst single session
- -6.2% on Apr 3, 2025
- Volatility, 1 year annualised
- 16.7%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2023, +24%
- Worst calendar year
- 2024, -2%
SUPL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Apr 7, 2022; 2026 runs to Oct 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $39.89 | $50.16 | $39.89 | $44.83 | +13.2% | 171.9K | 196 |
| 2025 | $36.12 | $40.11 | $30.67 | $39.59 | +9.3% | 66.2K | 250 |
| 2024 | $36.85 | $40.22 | $34.67 | $36.24 | -2.4% | 39.6K | 252 |
| 2023 | $30.15 | $37.57 | $30.15 | $37.14 | +23.7% | 56.9K | 247 |
| 2022 | $33.74 | $35.03 | $26.45 | $30.03 | n/a | 155.7K | 182 |
SUPL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $44.83 | +2.0% |
| September 2026 | $43.97 | -7.5% |
| August 2026 | $47.52 | +2.3% |
| July 2026 | $46.45 | +1.6% |
| June 2026 | $45.73 | -1.1% |
| May 2026 | $46.23 | +0.9% |
| April 2026 | $45.81 | +8.3% |
| March 2026 | $42.32 | -6.7% |
| February 2026 | $45.37 | +10.0% |
| January 2026 | $41.26 | +4.2% |
| December 2025 | $39.59 | +3.5% |
| November 2025 | $38.24 | +1.2% |
About the SUPL data
Daily bars. 1,127 sessions from Apr 7, 2022 to Oct 13, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 17, 2026 forward, most recent session Oct 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 7, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ASUPL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- STPZ PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund
- STRN SMART Trend 25 ETF
- STSM Defiance Daily Target 2X Short TSM ETF
- SUB iShares Short-Term National Muni Bond ETF
- SURE AdvisorShares Insider Advantage ETF
- SURI Simplify Propel Opportunities ETF
- SUSA iShares ESG Optimized MSCI USA ETF
- SVOL Simplify Volatility Premium ETF
Common questions
SUPL share price history
