Breaking News Bar

Business News and Information

Ultra Gold ETF (NY: UGL )

59.33 +0.12 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 59.06 59.42 58.53 59.33 118,939 +0.12(+0.20%)
May 19, 2022 59.00 59.62 58.58 59.21 132,953 +1.70(+2.96%)
May 18, 2022 57.29 58.03 57.13 57.51 106,311 +0.03(+0.05%)
May 17, 2022 58.29 58.29 57.36 57.48 327,361 -0.69(-1.19%)
May 16, 2022 56.89 58.23 56.84 58.17 143,349 +1.02(+1.78%)
May 13, 2022 56.82 57.69 56.60 57.15 219,265 -0.89(-1.53%)
May 12, 2022 59.46 59.69 57.90 58.04 349,546 -1.97(-3.28%)
May 11, 2022 59.77 60.33 59.62 60.01 140,101 +1.08(+1.83%)
May 10, 2022 60.72 60.80 58.83 58.93 236,464 -1.12(-1.87%)
May 09, 2022 61.05 61.05 60.01 60.05 295,198 -1.90(-3.07%)
May 06, 2022 61.91 62.69 61.54 61.95 163,003 +0.17(+0.28%)
May 05, 2022 63.44 63.48 61.40 61.78 208,673 -0.41(-0.66%)
May 04, 2022 61.10 62.57 60.65 62.19 219,795 +1.23(+2.02%)
May 03, 2022 60.83 61.71 60.80 60.96 171,433 +0.25(+0.41%)
May 02, 2022 60.60 61.35 60.12 60.71 289,719 -2.34(-3.71%)
Apr 29, 2022 63.84 64.27 62.90 63.05 189,723 -0.01(-0.02%)
Apr 28, 2022 62.30 63.07 62.16 63.06 123,435 +0.71(+1.14%)
Apr 27, 2022 62.74 62.83 62.03 62.35 234,282 -1.02(-1.61%)
Apr 26, 2022 63.78 64.03 63.06 63.37 201,802 +0.21(+0.33%)
Apr 25, 2022 63.22 63.48 62.75 63.16 314,154 -2.38(-3.63%)
Apr 22, 2022 65.84 66.50 65.17 65.54 269,512 -1.29(-1.93%)
Apr 21, 2022 66.65 67.05 65.94 66.83 342,256 -0.57(-0.85%)
Apr 20, 2022 66.57 67.40 66.37 67.40 243,416 +0.70(+1.05%)
Apr 19, 2022 67.71 68.08 66.32 66.70 294,377 -2.14(-3.11%)
Apr 18, 2022 69.90 70.00 68.68 68.84 423,170 +0.46(+0.67%)
Apr 14, 2022 68.66 68.69 67.61 68.38 419,363 -0.52(-0.75%)
Apr 13, 2022 68.86 69.13 68.57 68.90 250,098 +0.64(+0.94%)
Apr 12, 2022 68.46 68.95 67.67 68.26 278,007 +1.02(+1.52%)
Apr 11, 2022 67.87 68.01 66.34 67.24 316,598 +0.64(+0.96%)
Apr 08, 2022 65.89 66.83 65.89 66.60 199,773 +0.90(+1.37%)
Apr 07, 2022 65.41 66.10 65.35 65.70 140,052 +0.43(+0.66%)
Apr 06, 2022 65.34 65.70 64.51 65.27 135,922 +0.38(+0.59%)
Apr 05, 2022 66.15 66.59 64.76 64.89 152,487 -0.92(-1.40%)
Apr 04, 2022 65.76 66.13 65.33 65.81 202,525 +0.72(+1.11%)
Apr 01, 2022 65.23 65.87 64.78 65.09 322,942 -1.05(-1.59%)
Mar 31, 2022 66.28 67.11 65.98 66.14 290,070 +0.12(+0.18%)
Mar 30, 2022 65.45 66.29 65.38 66.02 131,540 +1.08(+1.66%)
Mar 29, 2022 63.44 65.15 63.19 64.94 337,160 +0.01(+0.02%)
Mar 28, 2022 65.91 66.60 64.79 64.93 288,706 -2.50(-3.71%)
Mar 25, 2022 67.01 67.96 66.69 67.43 109,941 -0.60(-0.88%)
Mar 24, 2022 67.47 68.30 67.08 68.03 424,350 +1.09(+1.63%)
Mar 23, 2022 65.85 67.08 65.55 66.94 196,820 +1.75(+2.68%)
Mar 22, 2022 65.46 65.50 64.47 65.19 185,141 -1.03(-1.56%)
Mar 21, 2022 65.20 66.55 65.20 66.22 366,967 +1.13(+1.74%)
Mar 18, 2022 65.63 66.41 64.94 65.09 297,140 -1.25(-1.88%)
Mar 17, 2022 66.59 67.24 66.22 66.34 393,357 +0.62(+0.94%)
Mar 16, 2022 65.12 65.79 63.10 65.72 268,026 +0.65(+1.00%)
Mar 15, 2022 65.16 66.00 64.30 65.07 432,502 -2.45(-3.63%)
Mar 14, 2022 68.18 68.28 67.25 67.52 507,966 -2.28(-3.27%)
Mar 11, 2022 68.69 70.24 68.47 69.80 424,846 -1.02(-1.44%)
Mar 10, 2022 71.18 71.50 69.75 70.82 572,038 +0.48(+0.68%)
Mar 09, 2022 70.51 71.41 69.50 70.34 837,769 -4.53(-6.05%)
Mar 08, 2022 72.38 76.19 72.32 74.87 1,149,213 +4.15(+5.87%)
Mar 07, 2022 69.24 70.91 69.14 70.72 732,554 +1.97(+2.87%)
Mar 04, 2022 67.53 68.91 67.00 68.75 591,361 +2.17(+3.26%)
Mar 03, 2022 65.90 66.85 65.54 66.58 378,376 +0.82(+1.25%)
Mar 02, 2022 66.08 66.42 65.00 65.76 450,042 -1.42(-2.11%)
Mar 01, 2022 65.25 67.22 65.25 67.18 898,181 +2.47(+3.82%)
Feb 28, 2022 65.17 65.21 63.42 64.71 540,967 +1.28(+2.02%)
Feb 25, 2022 63.36 63.56 62.93 63.43 323,733 -0.53(-0.83%)
Feb 24, 2022 67.89 67.89 62.50 63.96 1,216,422 -0.79(-1.22%)
Feb 23, 2022 64.14 64.84 64.10 64.75 244,692 +0.62(+0.97%)
Feb 22, 2022 64.30 64.61 63.70 64.13 408,456 +0.17(+0.27%)
Feb 18, 2022 63.96 0 -0.14(-0.22%)
Feb 17, 2022 63.63 64.25 63.41 64.10 558,362 +1.82(+2.92%)
Feb 16, 2022 61.35 62.32 61.35 62.28 191,359 +1.29(+2.12%)
Feb 15, 2022 61.05 61.20 60.53 60.99 309,745 -1.24(-1.99%)
Feb 14, 2022 61.54 62.43 61.47 62.23 388,784 +0.64(+1.04%)
Feb 11, 2022 59.38 61.85 59.38 61.59 374,146 +2.34(+3.95%)
Feb 10, 2022 59.21 60.27 59.21 59.25 194,839 -0.41(-0.69%)
Feb 09, 2022 59.34 59.85 59.23 59.66 117,006 +0.37(+0.62%)
Feb 08, 2022 58.95 59.41 58.85 59.29 117,363 +0.35(+0.59%)
Feb 07, 2022 58.49 59.06 58.27 58.94 161,263 +0.87(+1.50%)
Feb 04, 2022 57.47 58.15 57.47 58.07 69,684 +0.18(+0.31%)
Feb 03, 2022 57.68 58.01 57.89 184,976 -0.13(-0.22%)
Feb 02, 2022 57.72 58.25 57.59 58.02 165,266 +0.45(+0.78%)
Feb 01, 2022 57.85 58.05 57.44 57.57 219,774 +0.02(+0.03%)
Jan 31, 2022 57.34 57.56 57.55 394,271 +0.71(+1.25%)
Jan 28, 2022 56.49 57.08 56.38 56.84 151,167 -0.42(-0.73%)
Jan 27, 2022 57.56 58.26 57.05 57.26 307,297 -1.54(-2.62%)
Jan 26, 2022 60.00 60.18 58.60 58.80 375,862 -2.07(-3.40%)
Jan 25, 2022 60.38 61.24 60.24 60.87 912,722 +0.42(+0.69%)
Jan 24, 2022 60.28 60.52 59.65 60.45 457,972 +0.67(+1.12%)
Jan 21, 2022 60.46 60.50 59.58 59.78 158,195 -0.41(-0.68%)
Jan 20, 2022 60.63 60.85 60.16 60.19 169,113 -0.33(-0.55%)
Jan 19, 2022 59.32 60.56 59.25 60.52 307,633 +1.89(+3.22%)
Jan 18, 2022 58.78 59.04 58.42 58.63 123,041 -0.17(-0.29%)
Jan 14, 2022 58.80 0 -0.32(-0.54%)
Jan 13, 2022 59.10 59.19 58.54 59.12 52,538 -0.38(-0.64%)
Jan 12, 2022 59.16 59.58 59.06 59.50 121,460 +0.28(+0.47%)
Jan 11, 2022 57.98 59.26 57.94 59.22 58,012 +1.43(+2.47%)
Jan 10, 2022 57.22 57.87 57.20 57.79 130,756 +0.27(+0.47%)
Jan 07, 2022 57.30 57.69 56.86 57.52 112,055 +0.50(+0.88%)
Jan 06, 2022 57.08 57.48 56.85 57.02 183,347 -1.41(-2.41%)
Jan 05, 2022 59.54 59.77 58.34 58.43 123,330 -0.36(-0.61%)
Jan 04, 2022 58.35 58.90 58.23 58.79 132,622 +0.86(+1.48%)
Jan 03, 2022 58.34 58.44 57.73 57.93 218,666 -1.88(-3.14%)
Dec 31, 2021 59.56 59.86 59.21 59.81 132,892 +0.82(+1.38%)
Dec 30, 2021 58.03 59.01 58.03 58.99 82,460 +0.84(+1.44%)
Dec 29, 2021 57.30 58.22 57.24 58.16 70,619 -0.10(-0.17%)
Dec 28, 2021 58.70 58.89 58.20 58.26 91,384 -0.43(-0.73%)
Dec 27, 2021 58.49 58.80 58.33 58.69 164,088 +0.22(+0.38%)
Dec 23, 2021 58.31 58.59 57.92 58.47 69,471 +0.19(+0.33%)
Dec 22, 2021 57.51 58.28 57.21 58.28 69,076 +1.13(+1.98%)
Dec 21, 2021 57.55 57.61 56.95 57.15 84,805 -0.04(-0.07%)
Dec 20, 2021 57.69 57.78 57.16 57.19 165,888 -0.47(-0.82%)
Dec 17, 2021 58.34 58.55 57.65 57.66 86,347 -0.25(-0.43%)
Dec 16, 2021 57.15 57.91 57.15 57.91 125,102 +1.41(+2.50%)
Dec 15, 2021 55.96 56.67 54.90 56.50 122,318 +0.40(+0.71%)
Dec 14, 2021 55.94 56.50 55.84 56.10 86,638 -1.05(-1.84%)
Dec 13, 2021 57.07 57.33 56.94 57.15 76,550 +0.32(+0.57%)
Dec 10, 2021 57.02 57.10 56.63 56.83 31,476 +0.48(+0.84%)
Dec 09, 2021 56.84 56.84 56.33 56.35 46,955 -0.73(-1.28%)
Dec 08, 2021 56.81 57.12 56.71 57.08 41,316 +0.02(+0.03%)
Dec 07, 2021 56.62 57.20 56.62 57.06 80,279 +0.39(+0.69%)
Dec 06, 2021 56.58 56.99 56.45 56.67 126,183 -0.24(-0.42%)
Dec 03, 2021 56.16 57.13 55.91 56.91 234,939 +0.96(+1.72%)
Dec 02, 2021 56.46 56.46 55.60 55.95 59,630 -0.72(-1.27%)
Dec 01, 2021 57.12 57.53 56.60 56.67 111,910 +0.42(+0.75%)
Nov 30, 2021 57.78 58.68 56.13 56.25 174,091 -0.75(-1.31%)
Nov 29, 2021 57.11 57.37 56.89 57.00 78,560 -0.19(-0.33%)
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 -0.20(-0.31%)
Nov 12, 2021 62.08 62.87 62.00 62.73 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 56.16 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 54.55 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 59.66 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%)
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