Breaking News Bar

Business News and Information

Ultra Gold ETF (NY: UGL )

56.03 USD -0.27 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 87.36 87.70 86.19 87.67 315,844 +0.31(+0.35%)
Apr 27, 2012 87.68 87.89 87.07 87.36 126,330 +0.50(+0.58%)
Apr 26, 2012 86.28 87.24 85.91 86.86 140,985 +1.48(+1.73%)
Apr 25, 2012 85.24 85.73 83.48 85.38 259,664 +0.29(+0.34%)
Apr 24, 2012 85.39 86.01 85.08 85.09 110,590 +0.19(+0.22%)
Apr 23, 2012 83.89 84.95 83.56 84.90 125,889 -0.40(-0.47%)
Apr 20, 2012 85.04 85.67 85.04 85.30 84,945 +0.03(+0.04%)
Apr 19, 2012 85.91 86.45 84.93 85.27 133,627 +0.16(+0.19%)
Apr 18, 2012 85.39 85.93 84.92 85.11 89,328 -1.09(-1.26%)
Apr 17, 2012 86.45 86.87 84.61 86.20 146,100 -0.22(-0.25%)
Apr 16, 2012 86.39 87.04 85.50 86.42 119,984 -0.41(-0.47%)
Apr 13, 2012 88.55 88.64 86.09 86.83 227,802 -2.04(-2.30%)
Apr 12, 2012 86.80 89.36 86.77 88.87 132,434 +1.78(+2.04%)
Apr 11, 2012 87.28 87.54 86.80 87.09 113,024 -0.13(-0.15%)
Apr 10, 2012 85.61 87.57 84.34 87.22 293,759 +1.93(+2.26%)
Apr 09, 2012 85.64 85.94 84.85 85.29 193,001 +1.10(+1.31%)
Apr 05, 2012 83.79 84.63 83.63 84.19 103,739 +1.20(+1.45%)
Apr 04, 2012 83.50 83.89 82.43 82.99 238,164 -2.97(-3.46%)
Apr 03, 2012 89.60 89.60 85.24 85.96 499,389 -3.34(-3.74%)
Apr 02, 2012 88.29 90.00 88.11 89.30 261,045 +0.90(+1.02%)
Mar 30, 2012 88.03 88.63 87.49 88.40 131,998 +0.84(+0.96%)
Mar 29, 2012 87.40 87.69 86.00 87.56 223,071 -0.20(-0.23%)
Mar 28, 2012 89.19 89.36 86.92 87.76 299,578 -1.91(-2.13%)
Mar 27, 2012 91.19 91.49 89.57 89.67 204,401 -1.37(-1.50%)
Mar 26, 2012 89.68 91.16 89.39 91.04 292,321 +3.18(+3.62%)
Mar 23, 2012 87.20 88.25 86.82 87.86 235,347 +2.12(+2.47%)
Mar 22, 2012 84.32 85.93 84.22 85.74 278,435 -0.72(-0.83%)
Mar 21, 2012 86.93 87.83 86.40 86.46 149,152 +0.06(+0.07%)
Mar 20, 2012 86.46 87.40 86.00 86.40 195,522 -1.56(-1.77%)
Mar 19, 2012 87.24 88.73 87.09 87.96 229,498 +0.21(+0.24%)
Mar 16, 2012 86.32 87.95 86.24 87.75 141,577 +0.21(+0.24%)
Mar 15, 2012 85.94 88.44 85.58 87.54 277,757 +1.62(+1.89%)
Mar 14, 2012 85.91 86.90 85.01 85.92 581,096 -2.91(-3.28%)
Mar 13, 2012 90.64 92.26 87.98 88.83 514,351 -3.17(-3.45%)
Mar 12, 2012 92.24 92.51 91.39 92.00 124,816 -1.47(-1.57%)
Mar 09, 2012 90.43 93.64 90.00 93.47 382,778 +1.29(+1.40%)
Mar 08, 2012 91.74 92.51 90.96 92.18 190,039 +1.73(+1.91%)
Mar 07, 2012 89.50 90.83 89.25 90.45 357,367 +1.01(+1.13%)
Mar 06, 2012 88.82 89.52 88.43 89.44 561,814 -3.30(-3.56%)
Mar 05, 2012 92.81 92.98 91.50 92.74 212,398 -0.76(-0.81%)
Mar 02, 2012 93.44 94.01 92.75 93.50 215,933 -0.46(-0.49%)
Mar 01, 2012 93.29 95.10 92.91 93.96 378,346 +2.91(+3.20%)
Feb 29, 2012 101.60 102.04 90.86 91.05 1,858,407 -10.81(-10.61%)
Feb 28, 2012 101.13 102.49 100.91 101.86 287,602 +1.98(+1.98%)
Feb 27, 2012 100.39 101.26 99.71 99.88 143,239 -0.55(-0.55%)
Feb 24, 2012 100.95 101.40 100.25 100.43 334,031 -0.90(-0.89%)
Feb 23, 2012 101.00 102.30 100.56 101.33 326,891 +0.01(+0.01%)
Feb 22, 2012 98.41 101.55 98.18 101.32 462,893 +2.22(+2.24%)
Feb 21, 2012 97.59 99.18 97.47 99.10 592,618 +4.17(+4.39%)
Feb 17, 2012 96.06 96.06 94.46 94.93 208,662 -0.81(-0.84%)
Feb 16, 2012 93.81 95.82 93.58 95.74 150,699 -0.07(-0.08%)
Feb 15, 2012 96.50 96.55 94.79 95.81 275,066 +1.07(+1.13%)
Feb 14, 2012 95.29 95.64 93.99 94.74 284,325 -0.52(-0.55%)
Feb 13, 2012 95.02 95.61 94.35 95.26 136,576 +0.49(+0.52%)
Feb 10, 2012 94.05 95.32 93.90 94.77 243,339 -1.11(-1.16%)
Feb 09, 2012 98.10 98.54 95.54 95.88 296,456 -0.55(-0.57%)
Feb 08, 2012 97.32 98.09 95.00 96.43 358,556 -1.34(-1.37%)
Feb 07, 2012 95.18 98.26 94.89 97.77 508,922 +2.81(+2.96%)
Feb 06, 2012 94.71 95.50 94.34 94.96 314,302 -0.54(-0.57%)
Feb 03, 2012 98.12 98.39 95.36 95.50 755,175 -3.87(-3.89%)
Feb 02, 2012 98.17 99.63 97.88 99.37 343,688 +1.67(+1.71%)
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