Breaking News Bar

Business News and Information

Ultra Gold ETF (NY: UGL )

56.30 USD -1.89 (-3.25%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 82.02 82.08 80.62 80.84 138,579 -0.94(-1.15%)
Jul 30, 2012 81.24 82.03 81.04 81.78 81,806 -0.17(-0.21%)
Jul 27, 2012 82.02 82.32 81.01 81.95 193,482 +0.80(+0.99%)
Jul 26, 2012 81.03 81.64 80.40 81.14 188,264 +1.10(+1.38%)
Jul 25, 2012 79.65 80.62 79.38 80.04 144,768 +2.25(+2.89%)
Jul 24, 2012 77.97 78.06 76.50 77.79 108,558 +0.40(+0.52%)
Jul 23, 2012 76.77 77.59 76.64 77.39 97,340 -0.68(-0.87%)
Jul 20, 2012 77.29 78.32 77.18 78.07 106,961 +0.31(+0.40%)
Jul 19, 2012 78.05 78.65 77.30 77.76 120,409 +0.39(+0.50%)
Jul 18, 2012 77.05 77.93 76.78 77.37 115,108 -0.44(-0.57%)
Jul 17, 2012 78.44 78.85 76.85 77.81 162,131 -0.80(-1.01%)
Jul 16, 2012 78.88 79.15 78.40 78.61 62,817 +0.11(+0.14%)
Jul 13, 2012 77.91 79.35 77.90 78.50 130,761 +1.54(+2.00%)
Jul 12, 2012 75.68 77.45 75.34 76.96 247,376 -0.42(-0.54%)
Jul 11, 2012 77.07 77.85 76.45 77.38 187,714 +0.72(+0.94%)
Jul 10, 2012 79.61 79.69 76.22 76.66 161,772 -1.88(-2.39%)
Jul 09, 2012 78.13 79.08 77.95 78.54 61,342 +0.29(+0.37%)
Jul 06, 2012 78.79 79.02 77.49 78.25 158,760 -1.98(-2.47%)
Jul 05, 2012 80.00 81.02 79.67 80.23 124,964 -1.90(-2.31%)
Jul 03, 2012 81.60 82.37 81.40 82.13 88,340 +2.39(+3.00%)
Jul 02, 2012 79.32 80.16 79.03 79.74 119,197 +0.00(+0.00%)
Jun 29, 2012 79.72 80.51 79.22 79.74 219,259 +4.13(+5.46%)
Jun 28, 2012 76.50 77.05 74.82 75.61 152,486 -1.88(-2.43%)
Jun 27, 2012 77.95 78.25 76.89 77.49 75,458 +0.25(+0.32%)
Jun 26, 2012 77.64 77.87 76.74 77.24 84,416 -1.13(-1.44%)
Jun 25, 2012 77.23 78.79 76.95 78.37 126,806 +1.02(+1.32%)
Jun 22, 2012 76.72 77.39 75.90 77.35 96,792 +0.61(+0.79%)
Jun 21, 2012 78.38 78.92 76.48 76.74 263,381 -3.97(-4.92%)
Jun 20, 2012 80.74 82.00 79.00 80.71 333,546 -1.31(-1.60%)
Jun 19, 2012 82.98 83.04 81.81 82.02 105,351 -0.74(-0.89%)
Jun 18, 2012 82.38 83.12 81.40 82.76 95,227 +0.08(+0.10%)
Jun 15, 2012 82.67 83.39 82.34 82.68 132,112 +0.04(+0.05%)
Jun 14, 2012 82.61 82.85 81.04 82.64 127,630 +0.66(+0.81%)
Jun 13, 2012 82.55 82.55 81.28 81.98 113,474 +0.73(+0.90%)
Jun 12, 2012 80.39 81.88 80.28 81.25 196,380 +1.09(+1.36%)
Jun 11, 2012 79.65 80.23 78.39 80.16 91,904 +0.57(+0.72%)
Jun 08, 2012 77.85 79.67 77.76 79.59 198,732 +0.25(+0.32%)
Jun 07, 2012 82.87 82.87 78.00 79.34 455,509 -2.82(-3.43%)
Jun 06, 2012 84.06 84.36 81.57 82.16 341,439 -0.05(-0.06%)
Jun 05, 2012 81.96 82.31 81.47 82.21 127,305 -0.20(-0.24%)
Jun 04, 2012 82.35 82.49 81.20 82.41 159,454 -0.21(-0.25%)
Jun 01, 2012 80.47 83.32 79.96 82.62 534,937 +6.00(+7.83%)
May 31, 2012 77.06 77.71 75.65 76.62 153,645 -0.25(-0.33%)
May 30, 2012 74.77 77.35 73.50 76.87 358,357 +0.77(+1.01%)
May 29, 2012 78.53 78.70 75.20 76.10 253,578 -1.67(-2.15%)
May 25, 2012 76.96 77.92 76.80 77.77 91,720 +1.28(+1.67%)
May 24, 2012 77.86 78.00 75.75 76.49 161,002 -0.19(-0.25%)
May 23, 2012 76.69 76.92 74.00 76.68 379,423 -0.55(-0.71%)
May 22, 2012 78.78 79.63 76.75 77.23 410,888 -2.72(-3.40%)
May 21, 2012 79.36 80.19 79.16 79.95 165,447 +0.14(+0.18%)
May 18, 2012 79.66 80.39 79.25 79.81 398,824 +1.73(+2.22%)
May 17, 2012 76.01 78.61 75.59 78.08 390,347 +3.52(+4.72%)
May 16, 2012 74.61 75.86 73.75 74.56 369,786 -0.34(-0.45%)
May 15, 2012 76.39 76.59 74.81 74.90 164,067 -1.59(-2.08%)
May 14, 2012 76.84 77.25 76.25 76.49 234,064 -2.37(-3.01%)
May 11, 2012 78.78 79.78 78.54 78.86 128,538 -1.30(-1.62%)
May 10, 2012 80.56 80.92 80.00 80.16 108,576 +0.39(+0.49%)
May 09, 2012 79.41 80.39 78.93 79.77 231,731 -1.68(-2.06%)
May 08, 2012 82.03 82.16 80.30 81.45 348,404 -3.34(-3.94%)
May 07, 2012 84.93 85.00 84.08 84.79 82,075 -0.34(-0.40%)
May 04, 2012 84.43 85.69 84.24 85.13 217,796 +0.51(+0.60%)
May 03, 2012 84.80 85.13 84.00 84.62 146,745 -1.69(-1.96%)
May 02, 2012 86.58 86.58 85.63 86.31 94,048 -0.91(-1.04%)
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