Breaking News Bar

Business News and Information

Ultra Gold ETF (NY: UGL )

59.17 USD -0.40 (-0.67%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 71.37 71.70 71.07 71.13 210,830 +1.16(+1.66%)
Mar 30, 2011 70.41 70.46 68.97 69.97 182,009 +0.43(+0.62%)
Mar 29, 2011 69.48 70.11 69.31 69.54 189,912 -0.33(-0.47%)
Mar 28, 2011 69.16 70.13 69.09 69.87 222,563 -0.73(-1.03%)
Mar 25, 2011 71.44 71.59 70.06 70.60 225,957 -0.06(-0.08%)
Mar 24, 2011 71.72 72.70 70.22 70.66 457,589 -1.08(-1.51%)
Mar 23, 2011 71.03 71.95 70.98 71.74 305,337 +1.27(+1.80%)
Mar 22, 2011 70.28 70.69 70.08 70.47 119,403 -0.09(-0.13%)
Mar 21, 2011 71.20 71.21 70.49 70.56 227,902 +0.78(+1.12%)
Mar 18, 2011 69.56 70.20 69.16 69.78 385,369 +1.48(+2.17%)
Mar 17, 2011 67.97 68.45 67.67 68.30 264,672 +0.59(+0.87%)
Mar 16, 2011 67.95 68.59 67.22 67.71 394,127 +0.01(+0.01%)
Mar 15, 2011 67.34 70.31 67.20 67.70 659,808 -2.61(-3.71%)
Mar 14, 2011 70.79 70.99 70.06 70.31 145,566 +0.61(+0.87%)
Mar 11, 2011 68.70 70.40 68.65 69.70 200,867 +0.51(+0.74%)
Mar 10, 2011 69.94 69.95 68.31 69.19 432,489 -1.70(-2.40%)
Mar 09, 2011 71.45 71.45 70.45 70.89 322,324 +0.04(+0.06%)
Mar 08, 2011 71.11 71.16 70.35 70.85 196,925 -0.39(-0.55%)
Mar 07, 2011 71.84 72.12 70.80 71.24 323,646 +0.37(+0.52%)
Mar 04, 2011 70.18 71.25 70.13 70.87 223,325 +1.24(+1.78%)
Mar 03, 2011 70.30 70.63 69.07 69.63 327,676 -1.79(-2.51%)
Mar 02, 2011 71.80 72.11 71.06 71.42 409,937 -0.11(-0.15%)
Mar 01, 2011 70.07 71.55 70.03 71.53 434,686 +2.25(+3.25%)
Feb 28, 2011 69.17 69.67 68.58 69.28 203,175 +0.28(+0.41%)
Feb 25, 2011 68.78 69.20 68.34 69.00 176,192 +1.01(+1.49%)
Feb 24, 2011 69.62 69.68 67.00 67.99 516,098 -1.14(-1.65%)
Feb 23, 2011 68.55 69.78 68.50 69.13 569,738 +1.18(+1.74%)
Feb 22, 2011 68.48 68.80 67.78 67.95 372,514 +0.98(+1.46%)
Feb 18, 2011 66.79 67.40 66.54 66.97 246,881 +0.32(+0.48%)
Feb 17, 2011 66.39 66.74 66.09 66.65 187,664 +0.90(+1.37%)
Feb 16, 2011 65.90 66.42 65.13 65.75 139,934 +0.17(+0.26%)
Feb 15, 2011 65.49 65.79 65.36 65.58 132,651 +0.96(+1.49%)
Feb 14, 2011 64.61 65.00 64.42 64.62 115,283 +0.62(+0.97%)
Feb 11, 2011 64.73 65.09 63.83 64.00 174,970 -0.62(-0.96%)
Feb 10, 2011 63.86 64.98 63.72 64.62 89,751 -0.12(-0.19%)
Feb 09, 2011 64.93 65.08 64.22 64.74 137,750 -0.09(-0.14%)
Feb 08, 2011 64.64 65.15 64.52 64.83 184,803 +1.36(+2.14%)
Feb 07, 2011 63.40 63.62 63.04 63.47 108,064 +0.09(+0.15%)
Feb 04, 2011 63.63 64.43 63.04 63.38 311,558 -0.56(-0.88%)
Feb 03, 2011 61.89 64.05 61.18 63.94 351,322 +1.68(+2.70%)
Feb 02, 2011 62.22 62.40 61.39 62.26 122,900 -0.37(-0.58%)
Feb 01, 2011 62.37 62.89 61.25 62.62 182,679 +0.83(+1.35%)
Jan 31, 2011 61.23 62.32 61.21 61.79 219,498 -0.44(-0.71%)
Jan 28, 2011 59.95 63.27 59.95 62.23 385,056 +2.28(+3.80%)
Jan 27, 2011 62.18 62.29 59.84 59.95 478,767 -3.01(-4.79%)
Jan 26, 2011 61.75 62.99 61.23 62.97 417,338 +0.97(+1.56%)
Jan 25, 2011 61.59 62.17 61.00 62.00 413,247 -0.23(-0.37%)
Jan 24, 2011 62.91 63.48 62.08 62.23 211,427 -0.69(-1.10%)
Jan 21, 2011 62.68 63.29 62.45 62.92 144,935 -0.13(-0.21%)
Jan 20, 2011 63.64 63.89 62.96 63.05 291,787 -2.53(-3.86%)
Jan 19, 2011 66.23 66.26 65.27 65.58 106,208 +0.25(+0.38%)
Jan 18, 2011 65.48 65.85 65.06 65.33 164,623 +0.69(+1.07%)
Jan 14, 2011 65.08 65.47 64.14 64.64 285,473 -1.23(-1.87%)
Jan 13, 2011 67.51 67.54 65.56 65.87 258,672 -1.44(-2.14%)
Jan 12, 2011 66.67 67.42 66.28 67.31 192,106 +0.52(+0.78%)
Jan 11, 2011 66.62 67.05 65.90 66.79 243,464 +0.79(+1.20%)
Jan 10, 2011 65.75 66.06 65.19 66.00 97,470 +0.45(+0.69%)
Jan 07, 2011 65.34 66.48 65.19 65.55 157,235 -0.22(-0.33%)
Jan 06, 2011 65.94 66.26 65.13 65.77 230,324 -0.48(-0.72%)
Jan 05, 2011 65.48 66.59 65.06 66.25 258,679 -0.41(-0.62%)
Jan 04, 2011 68.19 68.23 66.12 66.66 496,330 -3.32(-4.74%)
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