Breaking News Bar

Business News and Information

Ultra Gold ETF (NY: UGL )

56.91 USD +0.96 (+1.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 56.29 57.25 56.20 56.37 89,040 -1.06(-1.85%)
Aug 29, 2013 57.53 57.97 57.09 57.43 130,317 -0.69(-1.19%)
Aug 28, 2013 58.66 58.77 58.07 58.12 117,068 -0.08(-0.14%)
Aug 27, 2013 58.50 58.80 57.99 58.20 167,711 +1.14(+2.00%)
Aug 26, 2013 56.85 57.16 56.02 57.06 100,538 +0.47(+0.83%)
Aug 23, 2013 54.96 57.01 54.67 56.59 162,772 +1.72(+3.13%)
Aug 22, 2013 54.59 55.43 54.51 54.87 128,421 +0.30(+0.55%)
Aug 21, 2013 54.00 55.16 53.76 54.57 182,352 -0.02(-0.04%)
Aug 20, 2013 54.18 55.12 54.18 54.59 181,154 +0.37(+0.68%)
Aug 19, 2013 54.65 54.69 53.71 54.22 374,677 -0.61(-1.11%)
Aug 16, 2013 54.96 54.96 53.81 54.83 185,909 +0.30(+0.55%)
Aug 15, 2013 51.20 54.55 51.09 54.53 279,320 +2.53(+4.87%)
Aug 14, 2013 50.97 52.00 50.75 52.00 183,506 +1.11(+2.18%)
Aug 13, 2013 51.49 51.72 50.58 50.89 625,613 -1.12(-2.15%)
Aug 12, 2013 52.34 52.41 51.79 52.01 292,614 +1.98(+3.96%)
Aug 09, 2013 49.95 50.43 49.77 50.03 136,251 -0.19(-0.38%)
Aug 08, 2013 48.61 50.28 48.59 50.22 194,479 +2.15(+4.47%)
Aug 07, 2013 47.85 48.40 47.85 48.07 109,130 +0.27(+0.56%)
Aug 06, 2013 48.11 48.37 47.66 47.80 115,006 -1.52(-3.08%)
Aug 05, 2013 49.70 50.05 49.09 49.32 97,199 -0.56(-1.12%)
Aug 02, 2013 50.10 50.48 49.84 49.88 63,752 -0.14(-0.28%)
Aug 01, 2013 51.03 51.03 49.86 50.02 102,445 -0.68(-1.34%)
Jul 31, 2013 51.11 51.80 49.78 50.70 139,205 -0.63(-1.23%)
Jul 30, 2013 50.96 51.40 50.67 51.33 72,198 -0.21(-0.41%)
Jul 29, 2013 51.70 51.78 51.39 51.54 50,012 -0.29(-0.56%)
Jul 26, 2013 51.30 51.93 50.24 51.83 120,395 +0.16(+0.31%)
Jul 25, 2013 51.04 51.81 51.00 51.67 76,582 +0.91(+1.79%)
Jul 24, 2013 52.10 52.29 50.27 50.76 165,074 -1.82(-3.46%)
Jul 23, 2013 51.90 52.87 51.50 52.58 172,787 +0.73(+1.41%)
Jul 22, 2013 50.92 52.32 50.87 51.85 177,813 +2.98(+6.10%)
Jul 19, 2013 48.79 49.10 48.60 48.87 66,072 +0.82(+1.71%)
Jul 18, 2013 48.04 48.45 47.90 48.05 86,335 +0.56(+1.18%)
Jul 17, 2013 48.90 49.36 47.08 47.49 121,197 -1.29(-2.64%)
Jul 16, 2013 48.67 48.98 48.37 48.78 60,983 +0.59(+1.22%)
Jul 15, 2013 48.11 48.35 47.93 48.19 76,991 +0.08(+0.17%)
Jul 12, 2013 47.62 48.28 47.59 48.11 80,981 -0.14(-0.29%)
Jul 11, 2013 48.23 48.33 47.73 48.25 167,813 +2.53(+5.53%)
Jul 10, 2013 46.04 46.80 45.50 45.72 154,588 +0.21(+0.46%)
Jul 09, 2013 45.72 46.17 45.14 45.51 209,058 +0.84(+1.88%)
Jul 08, 2013 44.37 44.80 44.28 44.67 98,257 +1.04(+2.38%)
Jul 05, 2013 43.83 43.87 42.71 43.63 154,393 -2.01(-4.40%)
Jul 03, 2013 45.69 46.44 45.56 45.64 104,619 +0.45(+1.01%)
Jul 02, 2013 46.14 46.24 45.00 45.19 232,807 -0.78(-1.71%)
Jul 01, 2013 45.17 46.60 44.73 45.97 345,513 +1.34(+3.00%)
Jun 28, 2013 41.71 44.63 41.29 44.63 638,101 +0.61(+1.39%)
Jun 26, 2013 45.08 45.30 43.87 44.02 345,104 -3.99(-8.31%)
Jun 25, 2013 48.33 48.33 47.55 48.01 123,085 -0.39(-0.81%)
Jun 24, 2013 48.58 48.88 47.91 48.40 155,085 -0.85(-1.73%)
Jun 21, 2013 49.38 49.64 48.79 49.25 122,650 +1.07(+2.22%)
Jun 20, 2013 49.41 50.33 47.91 48.18 505,714 -5.75(-10.66%)
Jun 19, 2013 55.57 55.87 53.74 53.93 136,207 -1.25(-2.27%)
Jun 18, 2013 55.72 55.88 54.70 55.18 115,018 -1.44(-2.54%)
Jun 17, 2013 56.63 56.80 56.38 56.62 40,410 -0.46(-0.81%)
Jun 14, 2013 56.73 57.18 56.73 57.08 44,925 +0.51(+0.90%)
Jun 13, 2013 56.22 56.91 55.80 56.57 94,608 -0.44(-0.77%)
Jun 12, 2013 55.83 57.42 55.83 57.01 75,227 +0.83(+1.48%)
Jun 11, 2013 55.50 56.27 55.31 56.18 69,901 -0.61(-1.07%)
Jun 10, 2013 56.19 57.00 55.93 56.79 124,428 +0.62(+1.10%)
Jun 07, 2013 56.91 57.27 56.13 56.17 145,469 -2.76(-4.68%)
Jun 06, 2013 58.02 59.90 57.71 58.93 105,626 +0.84(+1.45%)
Jun 05, 2013 58.12 58.73 57.65 58.09 127,658 +0.21(+0.36%)
Jun 04, 2013 57.80 58.06 57.03 57.88 100,727 -1.07(-1.82%)
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