Breaking News Bar

Business News and Information

Ultra Gold ETF (NY: UGL )

57.19 USD -0.19 (-0.32%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 58.43 58.45 56.86 57.19 111,241 -0.19(-0.32%)
Nov 24, 2021 56.98 57.59 56.81 57.38 52,355 -0.14(-0.25%)
Nov 23, 2021 57.49 57.69 56.97 57.52 124,684 -1.02(-1.74%)
Nov 22, 2021 59.36 59.72 58.37 58.54 152,945 -2.85(-4.64%)
Nov 19, 2021 62.18 62.46 61.01 61.39 119,145 -0.89(-1.43%)
Nov 18, 2021 62.39 62.28 62.06 62.28 77,766 -0.47(-0.75%)
Nov 17, 2021 62.54 62.82 62.36 62.75 93,477 +1.15(+1.87%)
Nov 16, 2021 62.40 62.72 61.53 61.60 105,532 -0.93(-1.49%)
Nov 15, 2021 62.49 62.81 62.20 62.53 83,598 -0.19(-0.31%)
Nov 12, 2021 62.08 62.87 62.00 62.72 83,112 +0.27(+0.44%)
Nov 11, 2021 62.41 62.59 62.23 62.45 61,468 +0.64(+1.04%)
Nov 10, 2021 62.12 61.81 225,008 +1.37(+2.27%)
Nov 09, 2021 60.09 60.47 59.69 60.44 96,988 +0.54(+0.90%)
Nov 08, 2021 59.87 60.04 59.62 59.90 103,900 +0.45(+0.76%)
Nov 05, 2021 58.43 59.49 58.07 59.45 87,929 +1.55(+2.68%)
Nov 04, 2021 57.78 58.22 57.72 57.90 118,092 +1.32(+2.33%)
Nov 03, 2021 56.31 56.70 55.68 56.58 139,858 -1.03(-1.79%)
Nov 02, 2021 57.81 57.91 57.47 57.61 60,182 -0.29(-0.50%)
Nov 01, 2021 57.75 58.09 57.25 57.90 52,605 +0.65(+1.14%)
Oct 29, 2021 56.95 57.32 56.51 57.25 95,008 -1.03(-1.77%)
Oct 28, 2021 58.89 59.03 57.93 58.28 102,595 +0.00(+0.00%)
Oct 27, 2021 58.00 58.34 57.35 58.28 117,771 +0.34(+0.59%)
Oct 26, 2021 58.10 57.94 136,258 -0.86(-1.46%)
Oct 25, 2021 58.65 59.04 58.56 58.80 133,295 +0.84(+1.45%)
Oct 22, 2021 58.68 59.26 57.28 57.96 207,070 +0.61(+1.06%)
Oct 21, 2021 57.23 57.39 56.97 57.35 61,931 -0.08(-0.14%)
Oct 20, 2021 56.97 57.55 56.77 57.43 71,810 +1.02(+1.81%)
Oct 19, 2021 57.11 57.11 56.26 56.41 100,220 +0.38(+0.68%)
Oct 18, 2021 56.37 56.49 55.96 56.03 58,339 -0.27(-0.48%)
Oct 15, 2021 56.35 56.78 56.18 56.30 180,069 -1.89(-3.25%)
Oct 14, 2021 58.36 58.39 58.04 58.19 99,854 +0.27(+0.47%)
Oct 13, 2021 56.35 58.15 56.35 57.92 131,304 +2.02(+3.61%)
Oct 12, 2021 55.83 56.43 55.67 55.90 106,157 +0.54(+0.98%)
Oct 11, 2021 55.48 55.80 55.36 55.36 81,269 -0.25(-0.45%)
Oct 08, 2021 57.04 57.14 55.53 55.61 91,090 +0.05(+0.09%)
Oct 07, 2021 55.46 56.01 55.46 55.56 87,024 -0.60(-1.07%)
Oct 06, 2021 55.63 56.17 55.58 56.16 84,190 +0.31(+0.56%)
Oct 05, 2021 55.40 56.03 55.14 55.85 123,017 -0.60(-1.06%)
Oct 04, 2021 55.27 56.52 55.16 56.45 188,796 +0.58(+1.04%)
Oct 01, 2021 55.65 56.13 55.36 55.87 102,672 +0.28(+0.50%)
Sep 30, 2021 54.58 56.10 54.48 55.59 150,966 +1.89(+3.52%)
Sep 29, 2021 54.36 54.54 53.45 53.70 83,647 -0.49(-0.90%)
Sep 28, 2021 54.62 54.63 53.95 54.19 64,362 -1.08(-1.95%)
Sep 27, 2021 55.39 55.69 55.21 55.27 51,284 +0.25(+0.45%)
Sep 24, 2021 54.82 55.49 54.63 55.02 88,114 -0.11(-0.20%)
Sep 23, 2021 55.55 55.57 54.97 55.13 264,530 -1.30(-2.30%)
Sep 22, 2021 56.78 57.66 56.24 56.43 125,161 -0.50(-0.88%)
Sep 21, 2021 56.78 57.33 56.56 56.93 100,541 +0.74(+1.32%)
Sep 20, 2021 55.69 56.38 55.58 56.19 123,481 +0.80(+1.44%)
Sep 17, 2021 55.42 55.68 55.09 55.39 185,835 -0.15(-0.27%)
Sep 16, 2021 55.79 55.82 55.00 55.54 160,327 -2.66(-4.57%)
Sep 15, 2021 58.45 58.60 57.96 58.20 104,362 -0.81(-1.37%)
Sep 14, 2021 58.52 59.20 58.07 59.01 156,084 +0.83(+1.43%)
Sep 13, 2021 57.99 58.50 57.98 58.18 59,574 +0.36(+0.62%)
Sep 10, 2021 58.28 58.42 57.77 57.82 84,235 -0.57(-0.98%)
Sep 09, 2021 58.54 58.60 57.67 58.39 121,700 +0.49(+0.85%)
Sep 08, 2021 58.40 58.42 57.45 57.90 105,676 -0.33(-0.57%)
Sep 07, 2021 59.49 59.67 58.19 58.23 183,310 -2.38(-3.93%)
Sep 03, 2021 60.29 60.98 60.00 60.61 130,475 +1.28(+2.16%)
Sep 02, 2021 59.50 59.59 59.05 59.33 133,785 -0.35(-0.59%)
Sep 01, 2021 59.85 59.87 59.29 59.68 139,294 -0.06(-0.10%)
Aug 31, 2021 59.36 59.81 59.02 59.74 155,670 +0.29(+0.49%)
Aug 30, 2021 59.64 59.78 59.22 59.45 55,947 -0.55(-0.92%)
Aug 27, 2021 58.14 60.04 57.85 60.00 169,914 +1.72(+2.95%)
Aug 26, 2021 57.89 58.61 57.67 58.28 56,769 +0.16(+0.28%)
Aug 25, 2021 58.37 58.37 57.66 58.12 61,554 -0.86(-1.46%)
Aug 24, 2021 59.23 59.40 58.84 58.98 45,071 -0.01(-0.02%)
Aug 23, 2021 59.09 59.15 58.49 58.99 76,295 +1.40(+2.43%)
Aug 20, 2021 57.70 57.90 57.35 57.59 55,495 +0.08(+0.14%)
Aug 19, 2021 58.01 58.01 57.21 57.51 73,729 -0.39(-0.67%)
Aug 18, 2021 57.94 58.08 57.25 57.90 77,097 +0.10(+0.17%)
Aug 17, 2021 57.99 58.28 57.49 57.80 64,491 -0.11(-0.19%)
Aug 16, 2021 57.60 58.05 57.54 57.91 175,349 +0.51(+0.89%)
Aug 13, 2021 56.42 57.40 56.35 57.40 121,391 +1.63(+2.92%)
Aug 12, 2021 55.47 55.80 54.96 55.77 83,734 +0.03(+0.05%)
Aug 11, 2021 55.19 55.85 54.84 55.74 141,705 +1.51(+2.78%)
Aug 10, 2021 53.93 54.46 53.50 54.23 134,214 +0.02(+0.04%)
Aug 09, 2021 55.10 55.29 53.98 54.21 266,777 -2.02(-3.59%)
Aug 06, 2021 56.99 57.06 56.10 56.23 414,618 -2.95(-4.98%)
Aug 05, 2021 59.59 59.59 58.75 59.18 258,256 -0.56(-0.94%)
Aug 04, 2021 61.05 61.10 59.33 59.74 481,974 +0.08(+0.13%)
Aug 03, 2021 59.69 59.90 59.54 59.66 87,742 -0.19(-0.32%)
Aug 02, 2021 59.54 60.30 59.43 59.85 206,010 -0.07(-0.12%)
Jul 30, 2021 60.64 60.84 59.64 59.92 300,571 -1.06(-1.74%)
Jul 29, 2021 60.67 61.25 60.67 60.98 157,342 +1.32(+2.21%)
Jul 28, 2021 58.90 59.73 58.66 59.66 203,032 +0.59(+1.00%)
Jul 27, 2021 59.27 59.34 58.69 59.07 170,796 +0.20(+0.34%)
Jul 26, 2021 59.16 59.31 58.81 58.87 187,223 -0.30(-0.51%)
Jul 23, 2021 59.15 59.38 58.78 59.17 105,146 -0.40(-0.67%)
Jul 22, 2021 59.11 59.60 58.83 59.57 125,050 +0.24(+0.40%)
Jul 21, 2021 59.00 59.49 58.89 59.33 127,183 -0.44(-0.74%)
Jul 20, 2021 60.56 60.78 59.47 59.77 177,305 -0.15(-0.25%)
Jul 19, 2021 59.86 60.12 59.43 59.92 181,479 +0.12(+0.20%)
Jul 16, 2021 60.66 60.89 59.70 59.80 131,140 -1.26(-2.06%)
Jul 15, 2021 60.87 61.15 60.47 61.06 106,862 +0.08(+0.13%)
Jul 14, 2021 60.87 60.98 60.45 60.98 107,602 +1.31(+2.20%)
Jul 13, 2021 59.86 60.12 59.47 59.67 127,514 +0.09(+0.15%)
Jul 12, 2021 59.30 59.63 58.52 59.58 137,718 -0.09(-0.15%)
Jul 09, 2021 59.36 59.95 59.28 59.67 86,124 +0.37(+0.62%)
Jul 08, 2021 60.11 60.14 58.68 59.30 211,866 -0.08(-0.13%)
Jul 07, 2021 59.32 59.65 58.93 59.38 133,339 +0.48(+0.81%)
Jul 06, 2021 59.68 59.98 58.56 58.90 182,255 +0.54(+0.93%)
Jul 02, 2021 58.42 58.62 57.75 58.36 134,758 +0.76(+1.32%)
Jul 01, 2021 57.88 57.94 57.07 57.60 78,462 +0.38(+0.66%)
Jun 30, 2021 56.41 57.49 56.27 57.22 107,937 +0.61(+1.08%)
Jun 29, 2021 56.23 56.92 56.02 56.61 201,182 -1.23(-2.13%)
Jun 28, 2021 57.88 58.03 57.74 57.84 101,928 +0.04(+0.07%)
Jun 25, 2021 58.45 58.49 57.64 57.80 102,300 +0.30(+0.52%)
Jun 24, 2021 58.15 58.25 57.47 57.50 119,138 -0.03(-0.05%)
Jun 23, 2021 58.11 58.86 57.40 57.53 133,613 -0.10(-0.17%)
Jun 22, 2021 57.68 58.08 57.45 57.63 111,594 -0.44(-0.76%)
Jun 21, 2021 57.78 58.30 57.50 58.07 203,998 +1.35(+2.38%)
Jun 18, 2021 57.54 57.89 56.71 56.72 206,289 -0.67(-1.17%)
Jun 17, 2021 58.20 58.58 57.10 57.39 406,017 -3.80(-6.21%)
Jun 16, 2021 63.30 63.69 61.19 61.19 298,135 -2.18(-3.44%)
Jun 15, 2021 63.92 64.03 62.88 63.37 111,486 -0.48(-0.75%)
Jun 14, 2021 62.70 64.12 62.57 63.85 168,410 -0.74(-1.15%)
Jun 11, 2021 65.14 65.29 64.45 64.59 154,389 -1.64(-2.48%)
Jun 10, 2021 65.38 66.26 65.29 66.23 93,699 +0.67(+1.02%)
Jun 09, 2021 65.90 66.22 65.50 65.56 59,601 -0.25(-0.38%)
Jun 08, 2021 65.82 65.99 65.20 65.81 72,258 -0.52(-0.78%)
Jun 07, 2021 65.60 66.34 65.37 66.33 115,299 +0.57(+0.87%)
Jun 04, 2021 65.36 66.05 65.36 65.76 137,649 +1.46(+2.27%)
Jun 03, 2021 64.76 64.76 63.85 64.30 225,251 -2.70(-4.03%)
Jun 02, 2021 66.68 67.00 66.39 67.00 79,183 +0.66(+0.99%)
Jun 01, 2021 67.00 67.00 65.80 66.34 261,604 -0.29(-0.44%)
May 28, 2021 66.03 66.72 65.87 66.63 100,308 +0.40(+0.60%)
May 27, 2021 65.97 66.30 65.60 66.23 114,377 +0.10(+0.15%)
May 26, 2021 66.72 66.90 65.72 66.13 143,839 -0.31(-0.47%)
May 25, 2021 65.04 66.44 65.03 66.44 135,793 +1.22(+1.87%)
May 24, 2021 65.05 65.35 64.85 65.22 116,057 +0.22(+0.34%)
May 21, 2021 65.37 65.61 64.35 65.00 125,597 +0.14(+0.22%)
May 20, 2021 64.42 65.30 64.34 64.86 191,127 +0.51(+0.79%)
May 19, 2021 64.32 65.72 63.68 64.35 464,307 +0.09(+0.14%)
May 18, 2021 64.33 64.39 63.89 64.26 222,960 +0.20(+0.31%)
May 17, 2021 62.99 64.24 62.99 64.06 186,828 +1.54(+2.46%)
May 14, 2021 62.10 62.52 61.90 62.52 112,982 +1.12(+1.82%)
May 13, 2021 60.82 61.50 60.77 61.40 154,334 +0.47(+0.78%)
May 12, 2021 61.65 61.88 60.86 60.93 171,085 -1.24(-1.99%)
May 11, 2021 60.99 62.19 60.82 62.17 148,112 -0.03(-0.05%)
May 10, 2021 62.67 62.67 61.87 62.20 150,364 +0.36(+0.58%)
May 07, 2021 61.76 62.50 61.44 61.84 140,181 +1.21(+2.00%)
May 06, 2021 59.21 60.84 59.18 60.63 154,357 +1.89(+3.22%)
May 05, 2021 58.46 58.74 58.26 58.74 58,604 +0.57(+0.98%)
May 04, 2021 59.02 59.58 57.67 58.17 180,893 -0.94(-1.59%)
May 03, 2021 58.95 59.54 58.85 59.11 126,127 +1.53(+2.66%)
Apr 30, 2021 57.62 57.79 57.26 57.58 84,000 -0.38(-0.66%)
Apr 29, 2021 57.47 57.98 56.79 57.96 122,968 -0.54(-0.92%)
Apr 28, 2021 57.64 58.50 57.47 58.50 61,678 +0.40(+0.69%)
Apr 27, 2021 58.50 58.62 58.05 58.10 73,390 -0.31(-0.53%)
Apr 26, 2021 58.31 58.46 57.98 58.41 68,613 +0.30(+0.52%)
Apr 23, 2021 58.81 58.86 57.70 58.11 105,300 -0.52(-0.89%)
Apr 22, 2021 58.61 58.91 58.18 58.63 188,468 -0.74(-1.25%)
Apr 21, 2021 58.72 59.55 58.71 59.37 209,780 +1.14(+1.96%)
Apr 20, 2021 57.62 58.43 57.59 58.23 186,237 +0.43(+0.74%)
Apr 19, 2021 57.83 58.17 57.67 57.80 194,585 -0.36(-0.62%)
Apr 16, 2021 58.05 58.45 57.93 58.16 116,300 +0.72(+1.25%)
Apr 15, 2021 56.56 57.76 56.56 57.44 193,655 +1.78(+3.20%)
Apr 14, 2021 55.66 55.85 55.31 55.66 48,623 -0.50(-0.89%)
Apr 13, 2021 55.98 56.40 55.89 56.16 79,889 +0.80(+1.45%)
Apr 12, 2021 55.66 55.67 55.01 55.36 89,111 -0.70(-1.25%)
Apr 09, 2021 55.68 56.31 55.50 56.06 75,700 -0.88(-1.55%)
Apr 08, 2021 56.71 57.08 56.71 56.94 115,243 +1.23(+2.21%)
Apr 07, 2021 55.79 56.08 55.57 55.71 59,519 -0.36(-0.64%)
Apr 06, 2021 55.77 56.25 55.77 56.07 70,902 +0.93(+1.69%)
Apr 05, 2021 54.91 55.46 54.76 55.14 65,909 -0.11(-0.20%)
Apr 01, 2021 54.92 55.29 54.77 55.25 103,600 +1.34(+2.49%)
Mar 31, 2021 52.55 54.31 52.55 53.91 164,392 +1.62(+3.10%)
Mar 30, 2021 52.49 52.63 52.20 52.29 156,565 -1.76(-3.26%)
Mar 29, 2021 54.91 54.91 53.74 54.05 111,630 -1.45(-2.61%)
Mar 26, 2021 55.10 55.77 55.10 55.50 100,700 +0.45(+0.82%)
Mar 25, 2021 55.98 56.37 54.85 55.05 64,111 -0.56(-1.01%)
Mar 24, 2021 55.44 55.86 55.29 55.61 61,081 +0.44(+0.80%)
Mar 23, 2021 55.57 55.60 55.01 55.17 83,241 -0.81(-1.45%)
Mar 22, 2021 55.50 56.07 55.45 55.98 97,327 -0.24(-0.43%)
Mar 19, 2021 55.65 56.26 55.60 56.22 77,200 +0.59(+1.06%)
Mar 18, 2021 54.68 55.77 54.61 55.63 143,420 -0.70(-1.24%)
Mar 17, 2021 55.42 56.76 54.98 56.33 175,249 +0.82(+1.48%)
Mar 16, 2021 55.50 56.10 55.19 55.51 70,039 +0.02(+0.04%)
Mar 15, 2021 55.47 55.68 54.98 55.49 86,355 +0.52(+0.95%)
Mar 12, 2021 53.58 55.08 53.47 54.97 151,700 +0.02(+0.04%)
Mar 11, 2021 54.92 55.18 54.66 54.95 139,757 -0.14(-0.25%)
Mar 10, 2021 54.61 55.14 54.37 55.09 126,569 +0.58(+1.06%)
Mar 09, 2021 54.45 54.78 54.25 54.51 218,490 +2.33(+4.47%)
Mar 08, 2021 53.00 53.02 51.97 52.18 320,630 -1.24(-2.32%)
Mar 05, 2021 53.70 53.84 52.97 53.42 184,700 +0.11(+0.21%)
Mar 04, 2021 54.41 54.95 52.88 53.31 195,425 -1.18(-2.17%)
Mar 03, 2021 54.45 55.17 53.63 54.49 366,700 -1.22(-2.19%)
Mar 02, 2021 55.32 56.04 54.86 55.71 157,129 +0.68(+1.24%)
Mar 01, 2021 56.01 56.29 54.79 55.03 160,176 -0.26(-0.47%)
Feb 26, 2021 57.53 57.54 54.65 55.29 381,100 -2.83(-4.87%)
Feb 25, 2021 58.84 59.33 57.85 58.12 208,920 -2.24(-3.71%)
Feb 24, 2021 59.38 60.49 59.04 60.36 114,786 -0.17(-0.28%)
Feb 23, 2021 60.73 60.90 59.93 60.53 135,046 -0.20(-0.33%)
Feb 22, 2021 60.01 61.03 59.94 60.73 171,822 +1.75(+2.97%)
Feb 19, 2021 58.79 59.63 58.66 58.98 191,100 +0.49(+0.84%)
Feb 18, 2021 58.93 59.12 58.08 58.49 178,270 -0.06(-0.10%)
Feb 17, 2021 58.96 59.23 58.15 58.55 224,447 -1.36(-2.27%)
Feb 16, 2021 59.76 61.19 59.49 59.91 298,324 -1.85(-3.00%)
Feb 12, 2021 61.39 62.41 61.13 61.76 104,500 -0.32(-0.52%)
Feb 11, 2021 63.24 63.35 61.84 62.08 139,848 -1.13(-1.79%)
Feb 10, 2021 63.55 63.63 62.71 63.21 160,405 +0.43(+0.68%)
Feb 09, 2021 63.14 63.46 62.55 62.78 107,835 +0.37(+0.59%)
Feb 08, 2021 62.74 63.05 62.41 62.41 142,351 +1.29(+2.11%)
Feb 05, 2021 60.47 61.39 60.37 61.12 188,100 +1.18(+1.97%)
Feb 04, 2021 60.05 60.08 59.35 59.94 284,935 -2.75(-4.39%)
Feb 03, 2021 63.02 63.17 62.45 62.69 96,815 -0.19(-0.30%)
Feb 02, 2021 63.16 63.18 62.43 62.88 95,044 -1.77(-2.74%)
Feb 01, 2021 65.21 65.37 64.50 64.65 165,954 +1.27(+2.00%)
Jan 29, 2021 65.03 65.11 63.38 63.38 156,600 -0.10(-0.16%)
Jan 28, 2021 64.65 64.97 62.88 63.48 183,895 +0.12(+0.19%)
Jan 27, 2021 63.53 63.99 62.70 63.36 217,673 -0.75(-1.17%)
Jan 26, 2021 64.37 64.54 63.96 64.11 77,133 -0.28(-0.43%)
Jan 25, 2021 65.02 65.14 63.90 64.39 144,931 +0.03(+0.05%)
Jan 22, 2021 63.57 64.58 63.18 64.36 208,100 -1.03(-1.58%)
Jan 21, 2021 65.19 65.57 64.84 65.39 106,244 -0.02(-0.03%)
Jan 20, 2021 64.76 65.52 64.30 65.41 282,759 +2.03(+3.20%)
Jan 19, 2021 63.55 63.62 62.92 63.38 106,816 +0.97(+1.55%)
Jan 15, 2021 63.58 63.71 62.21 62.41 264,400 -1.54(-2.41%)
Jan 14, 2021 64.05 64.60 63.50 63.95 334,023 -0.12(-0.19%)
Jan 13, 2021 64.28 64.88 63.85 64.07 453,579 -0.52(-0.81%)
Jan 12, 2021 63.83 64.61 63.30 64.59 254,823 +0.72(+1.13%)
Jan 11, 2021 63.07 64.27 63.06 63.87 266,413 -0.12(-0.19%)
Jan 08, 2021 66.84 66.89 62.66 63.99 600,400 -4.85(-7.05%)
Jan 07, 2021 69.04 69.19 68.37 68.84 168,601 -0.36(-0.52%)
Jan 06, 2021 70.57 70.57 68.00 69.20 559,795 -2.53(-3.53%)
Jan 05, 2021 71.68 71.99 70.93 71.73 184,752 +0.36(+0.50%)
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