Breaking News Bar

Business News and Information

Ultra Gold Proshares (NY: UGL )

61.98 USD UNCHANGED
Streaming Delayed Price Updated: 5:30 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 64.26 65.49 63.84 65.32 266,353 +1.39(+2.17%)
Oct 28, 2010 63.14 64.21 62.64 63.94 257,225 +1.69(+2.71%)
Oct 27, 2010 62.72 62.76 61.65 62.25 234,286 -1.39(-2.18%)
Oct 25, 2010 63.92 64.02 62.99 63.64 198,946 +1.11(+1.78%)
Oct 22, 2010 62.29 62.56 61.82 62.53 174,168 +0.22(+0.35%)
Oct 21, 2010 63.83 64.35 61.62 62.31 399,320 -1.85(-2.88%)
Oct 20, 2010 63.21 64.40 63.21 64.16 224,012 +1.21(+1.92%)
Oct 19, 2010 63.27 64.32 62.58 62.95 509,984 -4.12(-6.14%)
Oct 18, 2010 66.26 67.14 65.97 67.07 145,325 +0.48(+0.72%)
Oct 15, 2010 67.05 67.28 65.92 66.59 248,193 -0.97(-1.44%)
Oct 14, 2010 66.91 67.67 66.78 67.56 328,823 +0.65(+0.97%)
Oct 13, 2010 65.61 67.10 65.50 66.91 330,526 +2.05(+3.16%)
Oct 12, 2010 64.95 65.02 64.25 64.86 155,805 -0.31(-0.48%)
Oct 11, 2010 64.19 65.18 63.96 65.17 186,559 +0.59(+0.91%)
Oct 08, 2010 64.58 64.76 63.41 64.58 364,660 +1.28(+2.02%)
Oct 07, 2010 65.52 65.55 62.49 63.30 500 -1.42(-2.19%)
Oct 06, 2010 64.41 64.76 64.27 64.72 162,661 +0.77(+1.20%)
Oct 05, 2010 63.07 64.05 62.90 63.95 314,853 +2.37(+3.85%)
Oct 04, 2010 61.62 61.67 61.35 61.58 90,216 -0.40(-0.65%)
Oct 01, 2010 61.98 62.20 61.54 61.98 123,862 +0.96(+1.57%)
Sep 30, 2010 61.27 61.36 59.83 61.02 144,139 -0.06(-0.10%)
Sep 29, 2010 61.01 61.30 60.66 61.08 179,741 +0.01(+0.02%)
Sep 28, 2010 59.59 61.15 59.33 61.07 274,188 +1.14(+1.90%)
Sep 27, 2010 60.09 60.10 59.70 59.93 118,963 +0.09(+0.15%)
Sep 24, 2010 60.13 60.13 59.55 59.84 98,544 +0.30(+0.50%)
Sep 23, 2010 59.43 59.85 59.06 59.54 159,102 +0.10(+0.17%)
Sep 22, 2010 59.78 59.80 58.96 59.44 192,356 +0.16(+0.27%)
Sep 21, 2010 58.15 59.40 57.60 59.28 275,799 +1.08(+1.86%)
Sep 20, 2010 58.36 58.73 58.14 58.20 197,172 +0.27(+0.47%)
Sep 17, 2010 57.93 58.35 57.67 57.93 123,582 +0.65(+1.13%)
Sep 15, 2010 57.40 57.67 56.88 57.28 171,620 -0.17(-0.30%)
Sep 14, 2010 56.46 57.95 56.37 57.45 292,991 +2.20(+3.98%)
Sep 13, 2010 55.23 55.72 55.08 55.25 48,064 -0.12(-0.22%)
Sep 10, 2010 55.03 55.82 55.00 55.37 111,932 +0.13(+0.24%)
Sep 09, 2010 56.00 56.40 55.09 55.24 150,131 -1.07(-1.90%)
Sep 08, 2010 56.43 56.90 56.16 56.31 67,744 +0.03(+0.05%)
Sep 07, 2010 56.47 56.59 56.23 56.28 375 +0.73(+1.31%)
Sep 03, 2010 55.06 55.87 54.90 55.55 87,088 -0.36(-0.64%)
Sep 02, 2010 56.04 56.09 55.62 55.91 65,092 +0.50(+0.90%)
Sep 01, 2010 55.76 55.86 55.17 55.41 102,012 -0.31(-0.56%)
Aug 31, 2010 55.47 55.82 55.20 55.72 103,034 +0.98(+1.79%)
Aug 30, 2010 54.65 54.83 54.48 54.74 77,772 -0.05(-0.09%)
Aug 27, 2010 54.79 55.13 54.29 54.79 86,193 +0.03(+0.05%)
Aug 26, 2010 54.88 54.97 54.33 54.76 126,445 -0.35(-0.64%)
Aug 25, 2010 54.92 55.12 54.56 55.11 164,311 +0.91(+1.68%)
Aug 24, 2010 52.80 54.52 52.72 54.20 167,565 +0.46(+0.86%)
Aug 23, 2010 53.86 53.95 53.39 53.74 51,926 -0.16(-0.30%)
Aug 20, 2010 53.89 53.98 53.41 53.90 115,261 -0.32(-0.59%)
Aug 19, 2010 54.47 54.79 54.00 54.22 86,574 +0.07(+0.13%)
Aug 18, 2010 53.27 54.37 53.04 54.15 81,010 +0.44(+0.82%)
Aug 17, 2010 53.70 53.89 53.57 53.71 81,302 +0.07(+0.13%)
Aug 16, 2010 53.62 53.76 53.45 53.64 109,654 +0.78(+1.48%)
Aug 13, 2010 52.86 52.93 52.50 52.86 190,211 +0.02(+0.04%)
Aug 12, 2010 52.66 52.94 52.64 52.84 194,534 +1.24(+2.40%)
Aug 11, 2010 51.92 52.14 50.95 51.60 122,632 -0.37(-0.71%)
Aug 10, 2010 50.91 52.20 50.76 51.97 150 +0.26(+0.50%)
Aug 09, 2010 52.01 52.04 51.53 51.71 79,527 -0.33(-0.63%)
Aug 06, 2010 52.04 52.55 51.74 52.04 99,831 +0.74(+1.44%)
Aug 05, 2010 51.35 51.43 50.77 51.30 83,583 +0.26(+0.51%)
Aug 04, 2010 51.69 51.90 51.04 51.04 180,913 +0.59(+1.17%)
Aug 03, 2010 50.39 50.83 50.33 50.45 100 +0.39(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear