Breaking News Bar

Business News and Information

Ultra Gold Proshares (NY: UGL )

62.20 USD +0.36 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 71.09 71.39 70.36 71.37 349,132 +3.17(+4.65%)
Dec 31, 2020 68.20 68.20 68.20 140,183 +0.45(+0.66%)
Dec 30, 2020 66.87 67.79 66.83 67.75 140,183 +1.02(+1.53%)
Dec 29, 2020 66.74 67.26 66.28 66.73 122,862 +0.42(+0.63%)
Dec 28, 2020 67.50 68.00 66.25 66.31 105,481 -0.45(-0.67%)
Dec 24, 2020 66.16 66.78 66.15 66.76 44,700 +0.45(+0.68%)
Dec 23, 2020 65.91 66.70 65.91 66.31 117,276 +0.80(+1.22%)
Dec 22, 2020 66.78 66.90 65.38 65.51 135,171 -1.10(-1.65%)
Dec 21, 2020 66.82 67.30 66.48 66.61 159,296 -0.41(-0.61%)
Dec 18, 2020 67.20 67.36 66.78 67.02 113,000 -0.22(-0.33%)
Dec 17, 2020 67.56 68.03 67.11 67.24 197,141 +1.50(+2.28%)
Dec 16, 2020 65.12 65.81 64.36 65.74 139,539 +0.68(+1.05%)
Dec 15, 2020 64.62 65.07 64.38 65.06 115,083 +1.86(+2.94%)
Dec 14, 2020 63.49 63.95 62.82 63.20 82,501 -0.81(-1.27%)
Dec 11, 2020 63.73 64.60 63.71 64.01 62,700 +0.27(+0.42%)
Dec 10, 2020 64.22 64.70 63.38 63.74 98,801 -0.11(-0.17%)
Dec 09, 2020 65.06 65.11 63.03 63.85 243,968 -2.46(-3.71%)
Dec 08, 2020 66.28 66.60 65.67 66.31 96,584 +0.55(+0.84%)
Dec 07, 2020 64.06 66.07 64.02 65.76 146,257 +1.92(+3.01%)
Dec 04, 2020 64.24 64.55 63.31 63.84 144,800 -0.41(-0.64%)
Dec 03, 2020 64.07 64.25 62.95 64.25 115,543 +0.95(+1.50%)
Dec 02, 2020 62.57 63.41 62.27 63.30 134,294 +0.97(+1.56%)
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