Breaking News Bar

Business News and Information

Ultra Gold Proshares (NY: UGL )

63.85 USD -0.74 (-1.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 44.03 44.10 43.25 43.85 74,680 -0.39(-0.88%)
May 29, 2014 44.07 44.55 44.07 44.24 52,263 -0.16(-0.36%)
May 28, 2014 44.57 44.74 44.26 44.40 76,178 -0.50(-1.11%)
May 27, 2014 45.92 45.92 44.81 44.90 74,260 -1.95(-4.16%)
May 23, 2014 46.89 46.85 46.85 46.85 33,500 -0.15(-0.32%)
May 22, 2014 47.41 47.41 46.97 47.00 19,897 +0.22(+0.47%)
May 21, 2014 46.90 46.90 46.01 46.78 49,057 -0.22(-0.47%)
May 20, 2014 46.54 47.19 46.54 47.00 29,560 +0.08(+0.17%)
May 19, 2014 47.41 47.61 46.87 46.92 72,349 -0.01(-0.02%)
May 16, 2014 46.58 47.08 46.58 46.93 8,159 -0.17(-0.36%)
May 15, 2014 47.07 47.61 46.94 47.10 44,643 -0.79(-1.65%)
May 14, 2014 47.73 48.00 47.64 47.89 40,387 +0.91(+1.94%)
May 13, 2014 46.93 47.33 46.89 46.98 27,358 -0.23(-0.49%)
May 12, 2014 47.40 47.53 47.07 47.21 34,096 +0.57(+1.22%)
May 09, 2014 46.87 46.87 46.49 46.64 38,280 -0.02(-0.04%)
May 08, 2014 46.65 46.80 46.42 46.66 26,006 +0.02(+0.04%)
May 07, 2014 47.65 47.69 46.50 46.64 107,638 -1.38(-2.87%)
May 06, 2014 48.10 48.10 47.77 48.02 19,484 -0.19(-0.39%)
May 05, 2014 48.33 48.49 48.08 48.21 48,105 +0.89(+1.88%)
May 02, 2014 46.24 47.64 46.09 47.32 75,016 +0.92(+1.98%)
May 01, 2014 45.90 46.41 45.89 46.40 59,217 -0.43(-0.92%)
Apr 30, 2014 46.68 47.31 46.45 46.83 62,895 -0.36(-0.76%)
Apr 29, 2014 47.28 47.53 47.10 47.19 28,480 -0.05(-0.11%)
Apr 28, 2014 47.75 47.75 46.92 47.24 39,845 -0.45(-0.94%)
Apr 25, 2014 47.50 47.86 47.39 47.69 80,041 +0.72(+1.53%)
Apr 24, 2014 45.71 47.32 45.68 46.97 101,000 +0.59(+1.27%)
Apr 23, 2014 46.38 46.50 46.18 46.38 35,526 -0.03(-0.06%)
Apr 22, 2014 46.63 46.68 45.70 46.41 88,463 -0.36(-0.77%)
Apr 21, 2014 46.65 46.78 46.40 46.77 82,853 -0.38(-0.81%)
Apr 17, 2014 47.70 47.15 47.15 47.15 39,100 -0.59(-1.24%)
Apr 16, 2014 47.66 47.76 47.38 47.74 47,563 +0.00(+0.00%)
Apr 15, 2014 46.98 47.85 46.98 47.74 110,438 -1.80(-3.63%)
Apr 14, 2014 49.52 49.85 49.34 49.54 124,190 +0.67(+1.37%)
Apr 11, 2014 48.92 49.07 48.80 48.87 50,055 -0.02(-0.04%)
Apr 10, 2014 48.91 49.16 48.75 48.89 65,812 +0.53(+1.10%)
Apr 09, 2014 47.75 48.66 47.68 48.36 43,925 +0.17(+0.35%)
Apr 08, 2014 48.39 48.40 48.10 48.19 88,057 +0.84(+1.77%)
Apr 07, 2014 47.38 47.67 47.28 47.35 38,621 -0.46(-0.96%)
Apr 04, 2014 47.53 48.07 47.34 47.81 88,563 +1.23(+2.64%)
Apr 03, 2014 46.75 46.85 46.35 46.58 28,615 -0.31(-0.66%)
Apr 02, 2014 47.00 47.15 46.80 46.89 43,792 +0.68(+1.47%)
Apr 01, 2014 46.49 46.55 45.98 46.21 65,122 -0.13(-0.28%)
Mar 31, 2014 46.98 47.19 46.33 46.34 84,277 -0.72(-1.53%)
Mar 28, 2014 46.58 47.34 46.58 47.06 59,329 -0.05(-0.11%)
Mar 27, 2014 47.29 47.60 46.80 47.11 109,158 -0.62(-1.30%)
Mar 26, 2014 48.35 48.42 47.53 47.73 129,554 -0.76(-1.57%)
Mar 25, 2014 48.34 48.77 48.34 48.49 60,441 +0.17(+0.35%)
Mar 24, 2014 48.91 49.08 48.24 48.32 139,126 -1.84(-3.67%)
Mar 21, 2014 50.56 50.60 50.09 50.16 100,559 +0.53(+1.07%)
Mar 20, 2014 49.25 50.07 49.25 49.63 70,833 -0.20(-0.40%)
Mar 19, 2014 51.00 51.06 49.74 49.83 157,840 -2.01(-3.88%)
Mar 18, 2014 51.40 52.35 51.40 51.84 70,325 -0.85(-1.61%)
Mar 17, 2014 53.92 53.92 52.32 52.69 112,614 -1.11(-2.06%)
Mar 14, 2014 54.53 54.53 53.25 53.80 128,064 +0.69(+1.30%)
Mar 13, 2014 52.82 53.39 52.55 53.11 81,667 +0.31(+0.59%)
Mar 12, 2014 52.33 53.06 52.33 52.80 68,894 +1.56(+3.04%)
Mar 11, 2014 51.54 51.54 50.60 51.24 85,911 +0.50(+0.99%)
Mar 10, 2014 50.86 51.00 50.47 50.74 49,158 +0.05(+0.10%)
Mar 07, 2014 50.28 50.74 49.96 50.69 44,129 -0.83(-1.61%)
Mar 06, 2014 51.02 51.70 50.96 51.52 38,536 +1.01(+2.00%)
Mar 05, 2014 50.39 50.81 50.30 50.51 41,387 +0.17(+0.34%)
Mar 04, 2014 50.24 50.76 50.06 50.34 112,950 -1.30(-2.52%)
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