Breaking News Bar

Business News and Information

Ultra Gold ETF (NY: UGL )

63.20 USD -0.17 (-0.27%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 63.92 64.03 62.88 63.37 111,486 -0.48(-0.75%)
Jun 14, 2021 62.70 64.12 62.57 63.85 168,410 -0.74(-1.15%)
Jun 11, 2021 65.14 65.29 64.45 64.59 154,389 -1.64(-2.48%)
Jun 10, 2021 65.38 66.26 65.29 66.23 93,699 +0.67(+1.02%)
Jun 09, 2021 65.90 66.22 65.50 65.56 59,601 -0.25(-0.38%)
Jun 08, 2021 65.82 65.99 65.20 65.81 72,258 -0.52(-0.78%)
Jun 07, 2021 65.60 66.34 65.37 66.33 115,299 +0.57(+0.87%)
Jun 04, 2021 65.36 66.05 65.36 65.76 137,649 +1.46(+2.27%)
Jun 03, 2021 64.76 64.76 63.85 64.30 225,251 -2.70(-4.03%)
Jun 02, 2021 66.68 67.00 66.39 67.00 79,183 +0.66(+0.99%)
Jun 01, 2021 67.00 67.00 65.80 66.34 261,604 -0.29(-0.44%)
May 28, 2021 66.03 66.72 65.87 66.63 100,308 +0.40(+0.60%)
May 27, 2021 65.97 66.30 65.60 66.23 114,377 +0.10(+0.15%)
May 26, 2021 66.72 66.90 65.72 66.13 143,839 -0.31(-0.47%)
May 25, 2021 65.04 66.44 65.03 66.44 135,793 +1.22(+1.87%)
May 24, 2021 65.05 65.35 64.85 65.22 116,057 +0.22(+0.34%)
May 21, 2021 65.37 65.61 64.35 65.00 125,597 +0.14(+0.22%)
May 20, 2021 64.42 65.30 64.34 64.86 191,127 +0.51(+0.79%)
May 19, 2021 64.32 65.72 63.68 64.35 464,307 +0.09(+0.14%)
May 18, 2021 64.33 64.39 63.89 64.26 222,960 +0.20(+0.31%)
May 17, 2021 62.99 64.24 62.99 64.06 186,828 +1.54(+2.46%)
May 14, 2021 62.10 62.52 61.90 62.52 112,982 +1.12(+1.82%)
May 13, 2021 60.82 61.50 60.77 61.40 154,334 +0.47(+0.78%)
May 12, 2021 61.65 61.88 60.86 60.93 171,085 -1.24(-1.99%)
May 11, 2021 60.99 62.19 60.80 62.17 148,112 -0.03(-0.05%)
May 10, 2021 62.67 62.67 61.87 62.20 150,364 +0.36(+0.58%)
May 07, 2021 61.76 62.50 61.44 61.84 140,181 +1.21(+2.00%)
May 06, 2021 59.21 60.84 59.18 60.63 154,357 +1.89(+3.22%)
May 05, 2021 58.46 58.74 58.26 58.74 58,604 +0.57(+0.98%)
May 04, 2021 59.02 59.58 57.67 58.17 180,893 -0.94(-1.59%)
May 03, 2021 58.95 59.54 58.85 59.11 126,127 +1.53(+2.66%)
Apr 30, 2021 57.62 57.79 57.26 57.58 84,000 -0.38(-0.66%)
Apr 29, 2021 57.47 57.98 56.79 57.96 122,968 -0.54(-0.92%)
Apr 28, 2021 57.64 58.50 57.47 58.50 61,678 +0.40(+0.69%)
Apr 27, 2021 58.50 58.62 58.05 58.10 73,390 -0.31(-0.53%)
Apr 26, 2021 58.31 58.46 57.98 58.41 68,613 +0.30(+0.52%)
Apr 23, 2021 58.81 58.86 57.70 58.11 105,300 -0.52(-0.89%)
Apr 22, 2021 58.61 58.91 58.18 58.63 188,468 -0.74(-1.25%)
Apr 21, 2021 58.72 59.55 58.71 59.37 209,780 +1.14(+1.96%)
Apr 20, 2021 57.62 58.43 57.59 58.23 186,237 +0.43(+0.74%)
Apr 19, 2021 57.83 58.17 57.67 57.80 194,585 -0.36(-0.62%)
Apr 16, 2021 58.05 58.45 57.93 58.16 116,300 +0.72(+1.25%)
Apr 15, 2021 56.56 57.76 56.56 57.44 193,655 +1.78(+3.20%)
Apr 14, 2021 55.66 55.85 55.31 55.66 48,623 -0.50(-0.89%)
Apr 13, 2021 55.98 56.40 55.89 56.16 79,889 +0.80(+1.45%)
Apr 12, 2021 55.66 55.67 55.01 55.36 89,111 -0.70(-1.25%)
Apr 09, 2021 55.68 56.31 55.50 56.06 75,700 -0.88(-1.55%)
Apr 08, 2021 56.71 57.08 56.71 56.94 115,243 +1.23(+2.21%)
Apr 07, 2021 55.79 56.08 55.57 55.71 59,519 -0.36(-0.64%)
Apr 06, 2021 55.77 56.25 55.77 56.07 70,902 +0.93(+1.69%)
Apr 05, 2021 54.91 55.46 54.76 55.14 65,909 -0.11(-0.20%)
Apr 01, 2021 54.92 55.29 54.77 55.25 103,600 +1.34(+2.49%)
Mar 31, 2021 52.55 54.31 52.55 53.91 164,392 +1.62(+3.10%)
Mar 30, 2021 52.49 52.63 52.20 52.29 156,565 -1.76(-3.26%)
Mar 29, 2021 54.91 54.91 53.74 54.05 111,630 -1.45(-2.61%)
Mar 26, 2021 55.10 55.77 55.10 55.50 100,700 +0.45(+0.82%)
Mar 25, 2021 55.98 56.37 54.85 55.05 64,111 -0.56(-1.01%)
Mar 24, 2021 55.44 55.86 55.29 55.61 61,081 +0.44(+0.80%)
Mar 23, 2021 55.57 55.60 55.01 55.17 83,241 -0.81(-1.45%)
Mar 22, 2021 55.50 56.07 55.45 55.98 97,327 -0.24(-0.43%)
Mar 19, 2021 55.65 56.26 55.60 56.22 77,200 +0.59(+1.06%)
Mar 18, 2021 54.68 55.77 54.61 55.63 143,420 -0.70(-1.24%)
Mar 17, 2021 55.42 56.76 54.98 56.33 175,249 +0.82(+1.48%)
Mar 16, 2021 55.50 56.10 55.19 55.51 70,039 +0.02(+0.04%)
Mar 15, 2021 55.47 55.68 54.98 55.49 86,355 +0.52(+0.95%)
Mar 12, 2021 53.58 55.08 53.47 54.97 151,700 +0.02(+0.04%)
Mar 11, 2021 54.92 55.18 54.66 54.95 139,757 -0.14(-0.25%)
Mar 10, 2021 54.61 55.14 54.37 55.09 126,569 +0.58(+1.06%)
Mar 09, 2021 54.45 54.78 54.25 54.51 218,490 +2.33(+4.47%)
Mar 08, 2021 53.00 53.02 51.97 52.18 320,630 -1.24(-2.32%)
Mar 05, 2021 53.70 53.84 52.97 53.42 184,700 +0.11(+0.21%)
Mar 04, 2021 54.41 54.95 52.88 53.31 195,425 -1.18(-2.17%)
Mar 03, 2021 54.45 55.17 53.63 54.49 366,700 -1.22(-2.19%)
Mar 02, 2021 55.32 56.04 54.86 55.71 157,129 +0.68(+1.24%)
Mar 01, 2021 56.01 56.29 54.79 55.03 160,176 -0.26(-0.47%)
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%)
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