Breaking News Bar

Business News and Information

Ultra Gold Proshares (NY: UGL )

61.98 USD -1.94 (-3.04%)
Official Closing Price Updated: 8:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 68.19 68.34 67.22 67.40 137,400 +0.58(+0.87%)
Oct 29, 2020 66.50 67.35 66.34 66.82 119,854 -0.61(-0.90%)
Oct 28, 2020 67.61 67.96 66.82 67.43 241,198 -2.32(-3.33%)
Oct 27, 2020 69.50 70.04 69.31 69.75 56,221 +0.34(+0.49%)
Oct 26, 2020 69.48 69.82 69.10 69.41 101,327 -0.04(-0.06%)
Oct 23, 2020 69.83 69.85 68.73 69.45 101,600 -0.18(-0.26%)
Oct 22, 2020 69.69 69.72 68.60 69.63 130,748 -1.52(-2.14%)
Oct 21, 2020 71.00 71.72 70.79 71.15 161,398 +1.10(+1.57%)
Oct 20, 2020 69.39 70.36 69.17 70.05 88,308 +0.63(+0.91%)
Oct 19, 2020 70.18 70.21 69.31 69.42 69,912 +0.15(+0.22%)
Oct 16, 2020 69.96 70.04 69.17 69.27 43,600 -0.62(-0.89%)
Oct 15, 2020 68.76 70.02 68.71 69.89 71,841 +0.51(+0.73%)
Oct 14, 2020 69.97 70.36 69.31 69.38 137,800 +0.55(+0.80%)
Oct 13, 2020 69.52 69.52 68.31 68.83 168,921 -2.38(-3.34%)
Oct 12, 2020 71.23 71.41 70.91 71.21 118,996 -0.43(-0.60%)
Oct 09, 2020 70.86 71.72 70.76 71.64 210,000 +2.59(+3.75%)
Oct 08, 2020 69.28 69.51 68.13 69.05 62,654 +0.60(+0.88%)
Oct 07, 2020 68.40 68.64 67.86 68.45 128,472 -0.13(-0.19%)
Oct 06, 2020 70.92 71.15 68.48 68.58 124,520 -1.82(-2.59%)
Oct 05, 2020 70.02 70.93 69.97 70.40 120,852 +0.70(+1.00%)
Oct 02, 2020 69.83 70.26 69.40 69.70 107,400 -0.22(-0.31%)
Oct 01, 2020 69.77 70.45 69.37 69.92 168,680 +1.34(+1.95%)
Sep 30, 2020 69.02 69.80 68.23 68.58 184,873 -0.76(-1.10%)
Sep 29, 2020 68.60 69.51 68.43 69.34 168,442 +1.20(+1.76%)
Sep 28, 2020 67.50 68.31 66.96 68.14 314,975 +1.41(+2.11%)
Sep 25, 2020 66.37 67.06 66.00 66.73 173,800 -0.53(-0.79%)
Sep 24, 2020 66.42 67.79 65.84 67.26 229,340 +0.57(+0.85%)
Sep 23, 2020 68.40 68.63 66.20 66.69 387,528 -3.05(-4.37%)
Sep 22, 2020 70.62 70.89 69.43 69.74 140,601 -0.75(-1.06%)
Sep 21, 2020 70.75 71.08 68.19 70.49 370,699 -3.08(-4.19%)
Sep 18, 2020 73.50 74.36 73.24 73.57 150,700 +0.12(+0.16%)
Sep 17, 2020 72.51 73.52 72.16 73.45 124,565 -0.82(-1.10%)
Sep 16, 2020 75.21 75.25 73.82 74.27 159,777 +0.38(+0.51%)
Sep 15, 2020 74.74 74.93 73.50 73.89 158,932 -0.39(-0.53%)
Sep 14, 2020 74.05 74.71 74.00 74.28 161,232 +1.24(+1.70%)
Sep 11, 2020 73.69 74.00 72.75 73.04 132,400 -0.10(-0.14%)
Sep 10, 2020 74.61 74.92 72.98 73.14 285,705 -0.43(-0.58%)
Sep 09, 2020 73.15 73.77 72.94 73.57 209,548 +1.33(+1.84%)
Sep 08, 2020 70.61 72.92 70.22 72.24 366,034 -0.28(-0.39%)
Sep 04, 2020 71.75 72.71 71.11 72.52 417,800 +0.49(+0.68%)
Sep 03, 2020 72.90 73.28 71.37 72.03 513,757 -1.05(-1.44%)
Sep 02, 2020 74.09 74.18 72.30 73.08 597,746 -2.08(-2.77%)
Sep 01, 2020 76.81 76.81 74.57 75.16 311,302 +0.20(+0.27%)
Aug 31, 2020 75.00 75.56 74.56 74.96 205,286 +0.21(+0.28%)
Aug 28, 2020 74.39 75.56 73.99 74.75 302,700 +2.61(+3.62%)
Aug 27, 2020 75.40 75.46 70.57 72.14 517,723 -1.76(-2.38%)
Aug 26, 2020 71.35 74.05 71.35 73.90 359,892 +1.84(+2.55%)
Aug 25, 2020 71.98 72.07 70.96 72.06 199,635 +0.09(+0.13%)
Aug 24, 2020 73.48 73.52 71.79 71.97 241,950 -0.90(-1.24%)
Aug 21, 2020 72.83 73.46 71.54 72.87 212,600 -1.14(-1.54%)
Aug 20, 2020 72.02 74.15 71.83 74.01 284,375 +1.04(+1.43%)
Aug 19, 2020 77.13 77.39 72.53 72.97 464,218 -5.01(-6.42%)
Aug 18, 2020 78.75 78.90 75.95 77.98 341,831 +1.40(+1.83%)
Aug 17, 2020 75.33 77.08 75.29 76.58 363,971 +3.22(+4.39%)
Aug 14, 2020 74.14 74.28 72.50 73.36 212,100 -0.92(-1.24%)
Aug 13, 2020 72.79 75.23 72.63 74.28 393,284 +3.07(+4.31%)
Aug 12, 2020 73.69 74.11 71.05 71.21 408,133 -0.40(-0.56%)
Aug 11, 2020 74.38 74.70 71.22 71.61 977,325 -8.39(-10.49%)
Aug 10, 2020 80.89 82.08 79.55 80.00 405,400 -0.61(-0.76%)
Aug 07, 2020 82.21 82.38 79.24 80.61 713,300 -2.61(-3.14%)
Aug 06, 2020 83.22 83.85 82.20 83.22 362,106 +1.78(+2.19%)
Aug 05, 2020 81.67 82.85 80.68 81.44 379,613 +1.45(+1.81%)
Aug 04, 2020 76.80 80.08 76.60 79.99 336,068 +3.05(+3.96%)
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