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 (%)
Mar 31, 2020 54.20 54.59 52.00 52.00 173,598 -3.41(-6.15%)
Mar 30, 2020 55.61 56.29 54.67 55.41 73,614 -0.62(-1.11%)
Mar 27, 2020 55.86 56.67 55.29 56.03 85,700 -0.33(-0.59%)
Mar 26, 2020 57.09 57.82 55.40 56.36 146,417 +1.06(+1.92%)
Mar 25, 2020 55.59 56.07 54.31 55.30 330,066 -1.46(-2.58%)
Mar 24, 2020 57.68 58.26 55.08 56.76 250,243 +6.02(+11.86%)
Mar 23, 2020 48.07 51.24 47.93 50.74 267,494 +4.42(+9.54%)
Mar 20, 2020 46.70 47.03 45.64 46.32 204,600 +1.20(+2.67%)
Mar 19, 2020 45.52 46.50 44.98 45.12 380,879 -1.38(-2.97%)
Mar 18, 2020 47.20 48.06 45.18 46.50 282,077 -2.18(-4.48%)
Mar 17, 2020 46.29 50.16 46.15 48.68 343,855 +1.37(+2.90%)
Mar 16, 2020 44.37 48.03 43.60 47.31 324,138 -0.98(-2.03%)
Mar 13, 2020 52.71 52.82 47.12 48.29 453,300 -3.29(-6.38%)
Mar 12, 2020 54.17 54.17 50.76 51.58 452,282 -4.39(-7.84%)
Mar 11, 2020 57.70 57.88 55.27 55.97 517,569 -0.40(-0.71%)
Mar 10, 2020 57.68 57.75 56.37 56.37 296,152 -2.57(-4.36%)
Mar 09, 2020 59.33 59.53 57.72 58.94 580,263 +0.28(+0.48%)
Mar 06, 2020 59.31 59.93 56.49 58.66 397,300 +0.01(+0.02%)
Mar 05, 2020 57.57 58.70 57.40 58.65 164,501 +2.44(+4.35%)
Mar 04, 2020 56.40 56.75 55.85 56.21 173,867 +0.20(+0.35%)
Mar 03, 2020 53.91 56.99 53.83 56.01 194,335 +3.31(+6.28%)
Mar 02, 2020 53.27 53.78 52.38 52.70 118,821 +0.39(+0.75%)
Feb 28, 2020 55.38 55.39 51.25 52.31 784,500 -4.10(-7.27%)
Feb 27, 2020 57.56 58.00 56.34 56.41 303,111 +0.04(+0.07%)
Feb 26, 2020 56.23 57.31 55.56 56.37 551,340 +0.48(+0.86%)
Feb 25, 2020 57.20 57.92 55.58 55.89 296,422 -2.10(-3.62%)
Feb 24, 2020 59.62 59.75 57.46 57.99 372,220 +1.02(+1.79%)
Feb 21, 2020 56.77 57.34 56.61 56.97 188,700 +1.63(+2.95%)
Feb 20, 2020 55.02 55.57 55.00 55.34 117,652 +0.46(+0.84%)
Feb 19, 2020 54.32 54.88 54.20 54.88 96,199 +0.66(+1.23%)
Feb 18, 2020 53.52 54.36 53.24 54.22 108,769 +1.37(+2.58%)
Feb 14, 2020 52.68 52.97 52.68 52.85 54,500 +0.39(+0.75%)
Feb 13, 2020 52.33 52.53 52.15 52.46 60,002 +0.65(+1.25%)
Feb 12, 2020 51.72 52.05 51.58 51.81 25,410 -0.10(-0.19%)
Feb 11, 2020 52.21 52.28 51.49 51.91 45,679 -0.35(-0.68%)
Feb 10, 2020 52.37 52.48 52.18 52.26 38,990 +0.18(+0.36%)
Feb 07, 2020 52.09 52.34 51.74 52.08 30,500 +0.28(+0.54%)
Feb 06, 2020 51.67 51.86 51.52 51.80 64,103 +0.59(+1.15%)
Feb 05, 2020 51.06 51.36 50.95 51.21 39,184 +0.13(+0.25%)
Feb 04, 2020 51.50 51.55 50.69 51.08 255,821 -1.47(-2.80%)
Feb 03, 2020 52.71 52.81 52.08 52.55 261,809 -0.69(-1.30%)
Jan 31, 2020 52.88 53.43 52.88 53.24 95,800 +0.63(+1.21%)
Jan 30, 2020 52.78 53.17 52.33 52.61 136,412 +0.01(+0.03%)
Jan 29, 2020 52.09 52.69 52.07 52.59 47,184 +0.50(+0.96%)
Jan 28, 2020 52.55 52.70 52.03 52.09 77,515 -0.96(-1.81%)
Jan 27, 2020 53.22 53.26 52.68 53.05 148,530 +0.74(+1.41%)
Jan 24, 2020 51.57 52.60 51.55 52.31 111,000 +0.61(+1.18%)
Jan 23, 2020 51.37 52.07 51.37 51.70 52,152 +0.22(+0.43%)
Jan 22, 2020 51.45 51.50 51.24 51.48 32,082 +0.01(+0.02%)
Jan 21, 2020 50.82 51.52 50.70 51.47 89,522 +0.10(+0.19%)
Jan 17, 2020 51.28 51.64 51.19 51.37 51,000 +0.21(+0.41%)
Jan 16, 2020 51.16 51.28 50.85 51.16 33,813 -0.21(-0.41%)
Jan 15, 2020 51.13 51.47 50.87 51.37 50,719 +0.61(+1.20%)
Jan 14, 2020 50.60 50.85 50.38 50.76 97,539 -0.15(-0.29%)
Jan 13, 2020 51.27 51.27 50.88 50.91 57,256 -0.77(-1.49%)
Jan 10, 2020 51.18 51.70 51.18 51.68 73,500 +0.67(+1.31%)
Jan 09, 2020 51.06 51.28 50.68 51.01 442,283 -0.70(-1.35%)
Jan 08, 2020 52.83 52.83 51.20 51.71 252,731 -0.79(-1.50%)
Jan 07, 2020 52.18 52.59 52.08 52.50 126,465 +0.38(+0.73%)
Jan 06, 2020 52.81 52.83 51.82 52.12 464,501 +1.07(+2.10%)
Jan 03, 2020 50.96 51.35 50.75 51.05 137,600 +1.35(+2.72%)
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