Breaking News Bar

Business News and Information

Ultra Gold ETF (NY: UGL )

56.72 USD -0.67 (-1.17%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 33.80 33.83 32.88 33.28 499,424 -0.62(-1.83%)
Jun 29, 2009 34.09 34.16 33.67 33.90 141,583 -0.17(-0.50%)
Jun 26, 2009 34.49 34.54 33.86 34.07 110,108 +0.00(+0.00%)
Jun 25, 2009 33.83 34.10 33.79 34.07 144,663 +0.61(+1.82%)
Jun 24, 2009 33.98 34.13 33.20 33.46 210,418 +0.34(+1.03%)
Jun 23, 2009 32.90 33.19 32.42 33.12 201,011 +0.29(+0.88%)
Jun 22, 2009 32.78 32.91 32.55 32.83 267,241 -0.96(-2.84%)
Jun 19, 2009 33.78 34.05 33.65 33.79 126,340 +0.15(+0.45%)
Jun 18, 2009 34.11 34.30 33.45 33.64 154,016 -0.48(-1.41%)
Jun 17, 2009 33.59 34.21 33.30 34.12 171,509 +0.25(+0.74%)
Jun 16, 2009 33.87 34.04 33.49 33.87 191,336 +0.54(+1.62%)
Jun 15, 2009 33.85 33.91 33.18 33.33 317,192 -0.80(-2.34%)
Jun 12, 2009 34.25 34.51 33.98 34.13 263,670 -1.07(-3.04%)
Jun 11, 2009 34.80 35.84 34.73 35.20 347,943 -0.16(-0.45%)
Jun 10, 2009 35.85 35.91 34.72 35.36 295,579 -0.01(-0.03%)
Jun 09, 2009 35.66 35.68 35.08 35.37 205,363 +0.21(+0.60%)
Jun 08, 2009 34.92 35.29 34.71 35.16 324,699 -0.11(-0.31%)
Jun 05, 2009 35.67 36.08 35.21 35.27 522,591 -2.01(-5.39%)
Jun 04, 2009 36.45 37.43 36.45 37.28 275,170 +1.38(+3.84%)
Jun 03, 2009 37.03 37.18 35.78 35.90 492,388 -1.49(-3.99%)
Jun 02, 2009 37.21 37.80 37.17 37.39 660,747 +0.54(+1.47%)
Jun 01, 2009 37.50 37.64 36.77 36.85 465,934 -0.38(-1.02%)
May 29, 2009 36.86 37.34 36.76 37.23 430,946 +1.46(+4.08%)
May 28, 2009 35.72 36.20 35.43 35.77 544,817 +0.64(+1.82%)
May 27, 2009 35.39 35.78 34.89 35.13 319,012 -0.18(-0.51%)
May 26, 2009 34.82 35.44 34.72 35.31 292,381 -0.33(-0.93%)
May 22, 2009 35.79 35.89 35.45 35.64 358,017 +0.18(+0.51%)
May 21, 2009 34.35 35.49 34.04 35.46 525,148 +1.14(+3.32%)
May 20, 2009 33.84 34.42 33.77 34.32 483,572 +0.96(+2.88%)
May 19, 2009 33.15 33.65 33.15 33.36 196,379 +0.43(+1.31%)
May 18, 2009 33.79 33.83 32.80 32.93 251,208 -0.86(-2.55%)
May 15, 2009 33.48 34.01 33.48 33.79 251,516 +0.35(+1.04%)
May 14, 2009 33.40 33.64 33.23 33.44 119,123 +0.00(+0.01%)
May 13, 2009 33.05 33.77 32.98 33.44 418,052 +0.19(+0.57%)
May 12, 2009 33.04 33.28 32.65 33.25 343,779 +0.70(+2.15%)
May 11, 2009 32.43 32.71 32.36 32.55 145,722 -0.10(-0.31%)
May 08, 2009 32.54 32.78 31.94 32.65 236,747 +0.37(+1.15%)
May 07, 2009 32.84 32.93 32.17 32.28 329,452 -0.12(-0.37%)
May 06, 2009 32.32 32.50 31.92 32.40 189,625 +0.91(+2.89%)
May 05, 2009 32.50 32.53 31.18 31.49 308,039 -0.23(-0.73%)
May 04, 2009 31.77 31.80 31.56 31.72 311,164 +1.09(+3.56%)
May 01, 2009 30.44 30.96 30.43 30.63 84,826 -0.18(-0.58%)
Apr 30, 2009 30.49 31.15 30.32 30.81 215,130 -0.81(-2.56%)
Apr 29, 2009 31.53 31.90 31.12 31.62 177,743 +0.44(+1.41%)
Apr 28, 2009 30.89 31.30 30.74 31.18 178,705 -0.94(-2.93%)
Apr 27, 2009 32.33 32.64 32.09 32.12 129,897 -0.49(-1.50%)
Apr 24, 2009 32.19 32.69 32.00 32.61 226,448 +0.75(+2.34%)
Apr 23, 2009 31.20 32.32 31.12 31.86 355,217 +0.97(+3.15%)
Apr 22, 2009 30.66 31.25 30.54 30.89 134,380 +0.33(+1.08%)
Apr 21, 2009 31.26 31.31 30.24 30.56 258,612 -0.13(-0.42%)
Apr 20, 2009 29.99 30.93 29.95 30.69 366,658 +1.25(+4.25%)
Apr 17, 2009 29.85 29.85 29.28 29.44 313,364 -0.48(-1.60%)
Apr 16, 2009 30.96 31.00 29.79 29.92 456,028 -1.22(-3.92%)
Apr 15, 2009 31.10 31.40 30.94 31.14 145,350 +0.12(+0.39%)
Apr 14, 2009 31.31 31.31 30.79 31.02 121,021 -0.25(-0.80%)
Apr 13, 2009 31.45 31.75 31.15 31.27 255,966 +1.06(+3.51%)
Apr 09, 2009 30.24 30.66 30.14 30.21 207,255 -0.26(-0.85%)
Apr 08, 2009 30.95 31.12 30.25 30.47 276,757 -0.13(-0.42%)
Apr 07, 2009 30.30 30.79 30.22 30.60 353,286 +1.00(+3.37%)
Apr 06, 2009 30.36 30.36 29.38 29.60 494,452 -1.67(-5.34%)
Apr 03, 2009 32.30 32.62 31.00 31.27 406,675 -0.89(-2.77%)
Apr 02, 2009 32.22 32.50 31.48 32.16 510,462 -1.65(-4.88%)
Apr 01, 2009 34.07 34.07 33.27 33.81 179,881 +0.50(+1.51%)
Mar 31, 2009 33.27 33.65 32.78 33.31 334,675 +0.16(+0.48%)
Mar 30, 2009 33.06 34.28 32.90 33.15 402,013 -1.38(-4.00%)
Mar 26, 2009 35.10 35.11 34.48 34.53 119,267 +0.03(+0.09%)
Mar 25, 2009 33.75 34.97 33.36 34.50 515,299 +0.63(+1.86%)
Mar 24, 2009 33.63 34.30 33.27 33.87 450,877 -0.73(-2.11%)
Mar 23, 2009 35.80 35.86 34.60 34.60 335,382 -1.20(-3.35%)
Mar 20, 2009 35.68 36.34 35.48 35.80 278,067 -0.59(-1.62%)
Mar 19, 2009 35.78 36.59 35.37 36.39 707,349 +0.90(+2.53%)
Mar 18, 2009 32.40 35.73 30.96 35.49 1,440,285 +2.21(+6.64%)
Mar 17, 2009 33.51 33.67 33.13 33.28 107,924 -0.66(-1.94%)
Mar 16, 2009 33.49 34.02 33.30 33.94 183,203 -0.33(-0.95%)
Mar 13, 2009 34.75 34.75 33.75 34.27 0 +0.20(+0.59%)
Mar 12, 2009 33.68 34.45 33.48 34.07 399,881 +1.30(+3.96%)
Mar 11, 2009 32.20 33.23 31.78 32.77 398,688 +0.78(+2.44%)
Mar 10, 2009 32.94 33.00 31.54 31.99 712,770 -1.81(-5.36%)
Mar 09, 2009 35.16 35.16 33.09 33.80 416,729 -1.33(-3.79%)
Mar 06, 2009 34.94 35.61 34.53 35.13 0 +0.56(+1.62%)
Mar 05, 2009 33.31 34.57 32.86 34.57 502,635 +1.85(+5.65%)
Mar 04, 2009 33.65 33.69 32.32 32.72 488,460 -1.48(-4.33%)
Mar 02, 2009 36.07 36.20 33.91 34.20 611,477 -1.15(-3.25%)
Feb 27, 2009 36.79 36.95 34.30 35.35 0 -0.48(-1.34%)
Feb 26, 2009 35.48 35.84 34.61 35.83 577,582 -0.06(-0.17%)
Feb 25, 2009 37.11 38.38 35.63 35.89 505,787 -1.27(-3.42%)
Feb 24, 2009 39.44 39.44 36.83 37.16 571,545 -2.31(-5.85%)
Feb 23, 2009 38.74 39.95 38.18 39.47 411,851 -0.16(-0.40%)
Feb 20, 2009 39.90 40.63 39.14 39.63 664,611 +1.54(+4.04%)
Feb 19, 2009 38.18 38.69 37.81 38.09 547,687 -0.95(-2.43%)
Feb 18, 2009 37.70 39.25 37.24 39.04 499,958 +1.11(+2.93%)
Feb 17, 2009 37.63 38.30 37.40 37.93 882,521 +2.30(+6.46%)
Feb 13, 2009 35.45 35.76 34.89 35.63 289,447 -0.38(-1.06%)
Feb 12, 2009 35.92 36.44 35.63 36.01 397,759 +0.60(+1.69%)
Feb 11, 2009 34.44 36.15 34.35 35.41 599,187 +1.58(+4.67%)
Feb 10, 2009 33.35 33.96 33.14 33.83 266,396 +1.45(+4.48%)
Feb 09, 2009 32.69 32.74 31.93 32.38 252,928 -1.14(-3.40%)
Feb 06, 2009 33.36 33.88 33.22 33.52 222,621 -0.35(-1.03%)
Feb 05, 2009 34.25 34.35 33.24 33.87 234,453 +0.77(+2.33%)
Feb 04, 2009 32.89 33.38 32.68 33.10 121,964 +0.42(+1.29%)
Feb 03, 2009 33.44 33.57 31.84 32.68 249,936 -0.12(-0.37%)
Feb 02, 2009 33.89 34.22 32.79 32.80 197,957 -2.00(-5.75%)
Jan 30, 2009 34.32 34.89 33.55 34.80 0 +1.30(+3.88%)
Jan 29, 2009 31.85 33.50 31.26 33.50 182,138 +1.58(+4.95%)
Jan 28, 2009 32.65 32.66 31.50 31.92 174,930 -0.67(-2.06%)
Jan 27, 2009 32.78 33.00 32.45 32.59 212,545 -0.46(-1.39%)
Jan 26, 2009 33.09 34.03 30.67 33.05 473,647 +0.34(+1.04%)
Jan 23, 2009 31.49 33.11 31.04 32.71 340,257 +2.64(+8.78%)
Jan 22, 2009 29.65 30.20 29.54 30.07 100,536 +0.30(+1.01%)
Jan 21, 2009 29.87 29.87 28.89 29.77 218,752 -0.30(-1.00%)
Jan 20, 2009 29.55 30.50 29.33 30.07 198,436 +1.24(+4.30%)
Jan 16, 2009 28.30 28.91 28.04 28.83 94,809 +1.61(+5.91%)
Jan 15, 2009 26.71 27.33 26.17 27.22 97,088 +0.42(+1.57%)
Jan 14, 2009 27.17 27.59 26.52 26.80 136,368 -0.67(-2.44%)
Jan 13, 2009 27.65 28.00 27.37 27.47 56,490 +0.12(+0.44%)
Jan 12, 2009 28.20 28.29 27.01 27.35 159,621 -2.28(-7.69%)
Jan 09, 2009 29.30 30.70 29.01 29.63 63,034 -0.36(-1.20%)
Jan 08, 2009 30.00 30.22 29.56 29.99 84,659 +1.19(+4.13%)
Jan 07, 2009 30.15 31.50 28.20 28.80 92,210 -1.77(-5.79%)
Jan 06, 2009 29.04 30.83 29.02 30.57 156,245 +0.42(+1.39%)
Jan 05, 2009 29.96 30.19 29.00 30.15 130,412 -1.25(-3.98%)
Jan 02, 2009 31.25 31.52 31.00 31.40 0 -0.20(-0.63%)
Jan 01, 2009 30.49 31.98 29.91 31.60 0 +0.00(+0.00%)
Dec 31, 2008 30.49 31.98 29.91 31.60 156,302 +0.31(+0.99%)
Dec 30, 2008 31.10 31.29 30.70 31.29 105,516 -0.12(-0.38%)
Dec 29, 2008 31.67 33.98 31.13 31.41 230,431 +0.42(+1.36%)
Dec 26, 2008 29.59 31.08 29.24 30.99 66,109 +1.48(+5.02%)
Dec 24, 2008 28.56 29.51 28.56 29.51 12,061 +0.77(+2.68%)
Dec 23, 2008 29.08 29.37 28.13 28.74 49,609 -0.61(-2.08%)
Dec 22, 2008 29.26 30.52 29.10 29.35 88,314 +0.50(+1.73%)
Dec 19, 2008 29.01 29.01 28.39 28.85 59,574 -1.07(-3.58%)
Dec 18, 2008 30.74 30.74 29.50 29.92 117,773 -1.08(-3.48%)
Dec 17, 2008 30.98 36.10 30.65 31.00 273,053 +0.54(+1.77%)
Dec 16, 2008 28.95 30.52 28.57 30.46 139,666 +1.51(+5.22%)
Dec 15, 2008 28.68 29.23 28.00 28.95 251,727 +1.34(+4.85%)
Dec 12, 2008 28.22 28.31 27.50 27.61 0 -0.17(-0.61%)
Dec 11, 2008 28.37 28.95 27.57 27.78 235,128 +0.78(+2.89%)
Dec 10, 2008 26.90 27.17 26.49 27.00 78,897 +2.16(+8.70%)
Dec 09, 2008 24.40 25.84 24.25 24.84 57,997 +0.19(+0.76%)
Dec 08, 2008 25.07 25.50 24.20 24.65 57,243 +0.87(+3.67%)
Dec 05, 2008 23.70 23.83 22.86 23.78 0 -0.49(-2.02%)
Dec 04, 2008 24.51 25.50 24.14 24.27 63,256 -0.55(-2.22%)
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