Breaking News Bar

Business News and Information

Ultra Gold ETF (NY: UGL )

59.17 USD -0.40 (-0.67%)
Official Closing Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 37.23 37.72 37.12 37.69 58,200 +1.00(+2.73%)
May 30, 2019 36.26 36.70 36.20 36.69 37,209 +0.48(+1.33%)
May 29, 2019 36.36 36.43 36.17 36.21 20,357 +0.04(+0.11%)
May 28, 2019 36.19 36.19 36.04 36.17 21,540 -0.31(-0.85%)
May 24, 2019 36.43 36.50 36.29 36.48 12,400 +0.06(+0.16%)
May 23, 2019 36.23 36.63 36.19 36.42 34,144 +0.56(+1.56%)
May 22, 2019 35.93 35.99 35.86 35.86 17,499 -0.07(-0.21%)
May 21, 2019 35.78 35.94 35.66 35.94 212,099 -0.19(-0.51%)
May 20, 2019 36.10 36.13 36.01 36.12 6,771 -0.01(-0.03%)
May 17, 2019 36.38 36.39 35.96 36.13 22,500 -0.54(-1.46%)
May 16, 2019 36.98 37.02 36.51 36.67 34,774 -0.56(-1.50%)
May 15, 2019 37.45 37.47 37.15 37.23 59,055 -0.03(-0.08%)
May 14, 2019 37.38 37.40 37.08 37.26 179,012 -0.17(-0.45%)
May 13, 2019 37.39 37.51 37.20 37.43 180,482 +0.78(+2.13%)
May 10, 2019 36.65 36.84 36.59 36.65 31,100 +0.11(+0.30%)
May 09, 2019 36.38 36.77 36.33 36.54 32,841 +0.17(+0.47%)
May 08, 2019 36.77 36.77 36.31 36.37 51,634 -0.21(-0.57%)
May 07, 2019 36.44 36.66 36.40 36.58 121,585 +0.25(+0.69%)
May 06, 2019 36.18 36.45 36.17 36.33 18,574 +0.11(+0.30%)
May 03, 2019 36.18 36.47 36.13 36.22 126,900 +0.43(+1.20%)
May 02, 2019 35.61 35.87 35.56 35.79 114,848 -0.29(-0.80%)
May 01, 2019 36.44 36.77 35.96 36.08 79,079 -0.50(-1.37%)
Apr 30, 2019 36.52 36.64 36.44 36.58 18,509 +0.21(+0.58%)
Apr 29, 2019 36.34 36.39 36.27 36.37 27,086 -0.34(-0.92%)
Apr 26, 2019 36.63 36.87 36.63 36.71 116,700 +0.49(+1.34%)
Apr 25, 2019 36.32 36.50 36.19 36.22 37,374 +0.08(+0.22%)
Apr 24, 2019 35.87 36.29 35.87 36.14 17,712 +0.23(+0.63%)
Apr 23, 2019 35.64 35.97 35.58 35.91 32,901 -0.17(-0.46%)
Apr 22, 2019 36.12 36.15 36.05 36.08 34,963 -0.01(-0.03%)
Apr 18, 2019 36.00 36.13 35.95 36.09 24,800 +0.04(+0.11%)
Apr 17, 2019 36.12 36.16 36.00 36.05 10,583 -0.15(-0.41%)
Apr 16, 2019 36.10 36.27 36.02 36.20 78,723 -0.69(-1.87%)
Apr 15, 2019 36.60 37.00 36.56 36.89 38,714 -0.14(-0.38%)
Apr 12, 2019 37.10 37.28 37.03 37.03 29,300 -0.07(-0.19%)
Apr 11, 2019 37.45 37.55 37.04 37.10 73,064 -0.98(-2.57%)
Apr 10, 2019 37.93 38.25 37.91 38.08 62,470 +0.19(+0.50%)
Apr 09, 2019 37.97 37.99 37.82 37.89 37,023 +0.37(+0.99%)
Apr 08, 2019 37.77 37.77 37.45 37.52 21,395 +0.36(+0.96%)
Apr 05, 2019 37.10 37.22 36.97 37.16 48,700 -0.10(-0.26%)
Apr 04, 2019 36.65 37.30 36.55 37.26 59,843 +0.18(+0.49%)
Apr 03, 2019 37.03 37.16 36.99 37.08 30,576 -0.09(-0.24%)
Apr 02, 2019 37.03 37.19 37.01 37.17 41,316 +0.23(+0.62%)
Apr 01, 2019 37.43 37.46 36.93 36.94 60,193 -0.30(-0.81%)
Mar 29, 2019 37.58 37.65 37.22 37.24 42,500 +0.10(+0.27%)
Mar 28, 2019 37.35 37.40 37.03 37.14 266,949 -1.12(-2.93%)
Mar 27, 2019 38.70 38.70 38.23 38.26 24,466 -0.42(-1.09%)
Mar 26, 2019 38.82 38.82 38.54 38.68 22,719 -0.39(-1.01%)
Mar 25, 2019 38.88 39.21 38.82 39.07 67,345 +0.58(+1.51%)
Mar 22, 2019 38.44 38.62 38.35 38.49 55,200 +0.19(+0.50%)
Mar 21, 2019 38.73 38.73 37.99 38.30 36,872 -0.31(-0.80%)
Mar 20, 2019 38.27 38.75 37.67 38.61 96,147 +0.47(+1.22%)
Mar 19, 2019 38.34 38.38 38.12 38.14 38,931 +0.21(+0.57%)
Mar 18, 2019 38.08 38.13 37.84 37.93 26,938 +0.05(+0.13%)
Mar 15, 2019 37.93 38.11 37.86 37.88 62,000 +0.32(+0.85%)
Mar 14, 2019 37.48 37.60 37.37 37.56 124,105 -0.85(-2.21%)
Mar 13, 2019 38.28 38.46 38.20 38.41 38,610 +0.51(+1.35%)
Mar 12, 2019 37.61 37.92 37.54 37.90 60,925 +0.47(+1.26%)
Mar 11, 2019 37.64 37.64 37.28 37.43 53,080 -0.39(-1.03%)
Mar 08, 2019 37.75 37.86 37.56 37.82 110,100 +0.82(+2.22%)
Mar 07, 2019 36.92 37.12 36.89 37.00 109,384 -0.12(-0.33%)
Mar 06, 2019 37.01 37.13 36.90 37.12 38,330 -0.05(-0.13%)
Mar 05, 2019 36.99 37.17 36.79 37.17 59,529 +0.07(+0.18%)
Mar 04, 2019 37.07 37.22 36.87 37.10 80,139 -0.18(-0.48%)
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