Breaking News Bar

Business News and Information

Recent Quotes
My Watchlist
Indicators
Local Stocks
The Daily Herald Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Gold ETF (NY: UGL )

52.18 -1.78 (-3.30%)
Official Closing Price Updated: 8:00 PM EDT, Jul 6, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 06, 2022 53.67 53.76 51.78 52.18 236,065 -1.78(-3.30%)
Jul 05, 2022 55.66 55.67 53.75 53.96 264,030 -2.49(-4.41%)
Jul 01, 2022 55.56 56.67 55.52 56.45 201,023 -0.05(-0.09%)
Jun 30, 2022 57.24 57.51 56.33 56.50 142,052 -0.76(-1.33%)
Jun 29, 2022 58.00 58.07 57.01 57.26 74,235 -0.10(-0.17%)
Jun 28, 2022 57.65 57.71 57.26 57.36 60,287 -0.15(-0.26%)
Jun 27, 2022 58.03 58.05 57.45 57.51 74,466 -0.16(-0.28%)
Jun 24, 2022 57.75 58.10 57.51 57.67 127,703 -0.09(-0.16%)
Jun 23, 2022 58.58 59.09 57.58 57.76 160,358 -0.79(-1.35%)
Jun 22, 2022 58.75 59.18 58.44 58.55 103,657 +0.47(+0.81%)
Jun 21, 2022 58.38 58.95 57.94 58.08 78,822 -0.47(-0.80%)
Jun 17, 2022 59.14 59.22 58.33 58.55 116,204 -1.01(-1.70%)
Jun 16, 2022 58.00 59.58 57.77 59.56 183,031 +1.36(+2.34%)
Jun 15, 2022 57.93 58.89 57.07 58.20 221,405 +1.55(+2.74%)
Jun 14, 2022 57.36 57.44 56.44 56.65 164,950 -0.93(-1.62%)
Jun 13, 2022 58.48 58.57 57.40 57.58 256,215 -3.39(-5.56%)
Jun 10, 2022 58.31 61.18 58.01 60.97 292,930 +1.70(+2.87%)
Jun 09, 2022 59.40 59.50 58.78 59.27 127,126 -0.33(-0.55%)
Jun 08, 2022 59.67 60.05 59.56 59.60 64,233 -0.10(-0.17%)
Jun 07, 2022 59.21 59.79 59.10 59.70 70,529 +0.77(+1.31%)
Jun 06, 2022 59.69 59.69 58.81 58.93 107,598 -0.57(-0.96%)
Jun 03, 2022 60.06 60.47 59.31 59.50 156,288 -1.29(-2.12%)
Jun 02, 2022 60.30 60.86 60.23 60.79 119,279 +1.48(+2.50%)
Jun 01, 2022 59.28 59.49 58.74 59.31 229,069 +0.73(+1.25%)
May 31, 2022 59.61 59.85 58.52 58.58 255,446 -1.23(-2.06%)
May 27, 2022 60.23 60.23 59.63 59.81 93,796 +0.08(+0.13%)
May 26, 2022 59.31 59.83 59.09 59.73 112,216 -0.18(-0.30%)
May 25, 2022 59.83 60.01 59.04 59.91 101,185 -0.85(-1.40%)
May 24, 2022 60.23 60.94 60.20 60.76 161,784 +0.90(+1.50%)
May 23, 2022 60.06 60.21 59.45 59.86 134,767 +0.53(+0.89%)
May 20, 2022 59.06 59.42 58.53 59.33 118,939 +0.12(+0.20%)
May 19, 2022 59.00 59.62 58.58 59.21 132,953 +1.70(+2.96%)
May 18, 2022 57.29 58.03 57.13 57.51 106,311 +0.03(+0.05%)
May 17, 2022 58.29 58.29 57.36 57.48 327,361 -0.69(-1.19%)
May 16, 2022 56.89 58.23 56.84 58.17 143,349 +1.02(+1.78%)
May 13, 2022 56.82 57.69 56.60 57.15 219,265 -0.89(-1.53%)
May 12, 2022 59.46 59.69 57.90 58.04 349,546 -1.97(-3.28%)
May 11, 2022 59.77 60.33 59.62 60.01 140,101 +1.08(+1.83%)
May 10, 2022 60.72 60.80 58.83 58.93 236,464 -1.12(-1.87%)
May 09, 2022 61.05 61.05 60.01 60.05 295,198 -1.90(-3.07%)
May 06, 2022 61.91 62.69 61.54 61.95 163,003 +0.17(+0.28%)
May 05, 2022 63.44 63.48 61.40 61.78 208,673 -0.41(-0.66%)
May 04, 2022 61.10 62.57 60.65 62.19 219,795 +1.23(+2.02%)
May 03, 2022 60.83 61.71 60.80 60.96 171,433 +0.25(+0.41%)
May 02, 2022 60.60 61.35 60.12 60.71 289,719 -2.34(-3.71%)
Apr 29, 2022 63.84 64.27 62.90 63.05 189,723 -0.01(-0.02%)
Apr 28, 2022 62.30 63.07 62.16 63.06 123,435 +0.71(+1.14%)
Apr 27, 2022 62.74 62.83 62.03 62.35 234,282 -1.02(-1.61%)
Apr 26, 2022 63.78 64.03 63.06 63.37 201,802 +0.21(+0.33%)
Apr 25, 2022 63.22 63.48 62.75 63.16 314,154 -2.38(-3.63%)
Apr 22, 2022 65.84 66.50 65.17 65.54 269,512 -1.29(-1.93%)
Apr 21, 2022 66.65 67.05 65.94 66.83 342,256 -0.57(-0.85%)
Apr 20, 2022 66.57 67.40 66.37 67.40 243,416 +0.70(+1.05%)
Apr 19, 2022 67.71 68.08 66.32 66.70 294,377 -2.14(-3.11%)
Apr 18, 2022 69.90 70.00 68.68 68.84 423,170 +0.46(+0.67%)
Apr 14, 2022 68.66 68.69 67.61 68.38 419,363 -0.52(-0.75%)
Apr 13, 2022 68.86 69.13 68.57 68.90 250,098 +0.64(+0.94%)
Apr 12, 2022 68.46 68.95 67.67 68.26 278,007 +1.02(+1.52%)
Apr 11, 2022 67.87 68.01 66.34 67.24 316,598 +0.64(+0.96%)
Apr 08, 2022 65.89 66.83 65.89 66.60 199,773 +0.90(+1.37%)
Apr 07, 2022 65.41 66.10 65.35 65.70 140,052 +0.43(+0.66%)
Apr 06, 2022 65.34 65.70 64.51 65.27 135,922 +0.38(+0.59%)
Apr 05, 2022 66.15 66.59 64.76 64.89 152,487 -0.92(-1.40%)
Apr 04, 2022 65.76 66.13 65.33 65.81 202,525 +0.72(+1.11%)
Apr 01, 2022 65.23 65.87 64.78 65.09 322,942 -1.05(-1.59%)
Mar 31, 2022 66.28 67.11 65.98 66.14 290,070 +0.12(+0.18%)
Mar 30, 2022 65.45 66.29 65.38 66.02 131,540 +1.08(+1.66%)
Mar 29, 2022 63.44 65.15 63.19 64.94 337,160 +0.01(+0.02%)
Mar 28, 2022 65.91 66.60 64.79 64.93 288,706 -2.50(-3.71%)
Mar 25, 2022 67.01 67.96 66.69 67.43 109,941 -0.60(-0.88%)
Mar 24, 2022 67.47 68.30 67.08 68.03 424,350 +1.09(+1.63%)
Mar 23, 2022 65.85 67.08 65.55 66.94 196,820 +1.75(+2.68%)
Mar 22, 2022 65.46 65.50 64.47 65.19 185,141 -1.03(-1.56%)
Mar 21, 2022 65.20 66.55 65.20 66.22 366,967 +1.13(+1.74%)
Mar 18, 2022 65.63 66.41 64.94 65.09 297,140 -1.25(-1.88%)
Mar 17, 2022 66.59 67.24 66.22 66.34 393,357 +0.62(+0.94%)
Mar 16, 2022 65.12 65.79 63.10 65.72 268,026 +0.65(+1.00%)
Mar 15, 2022 65.16 66.00 64.30 65.07 432,502 -2.45(-3.63%)
Mar 14, 2022 68.18 68.28 67.25 67.52 507,966 -2.28(-3.27%)
Mar 11, 2022 68.69 70.24 68.47 69.80 424,846 -1.02(-1.44%)
Mar 10, 2022 71.18 71.50 69.75 70.82 572,038 +0.48(+0.68%)
Mar 09, 2022 70.51 71.41 69.50 70.34 837,769 -4.53(-6.05%)
Mar 08, 2022 72.38 76.19 72.32 74.87 1,149,213 +4.15(+5.87%)
Mar 07, 2022 69.24 70.91 69.14 70.72 732,554 +1.97(+2.87%)
Mar 04, 2022 67.53 68.91 67.00 68.75 591,361 +2.17(+3.26%)
Mar 03, 2022 65.90 66.85 65.54 66.58 378,376 +0.82(+1.25%)
Mar 02, 2022 66.08 66.42 65.00 65.76 450,042 -1.42(-2.11%)
Mar 01, 2022 65.25 67.22 65.25 67.18 898,181 +2.47(+3.82%)
Feb 28, 2022 65.17 65.21 63.42 64.71 540,967 +1.28(+2.02%)
Feb 25, 2022 63.36 63.56 62.93 63.43 323,733 -0.53(-0.83%)
Feb 24, 2022 67.89 67.89 62.50 63.96 1,216,422 -0.79(-1.22%)
Feb 23, 2022 64.14 64.84 64.10 64.75 244,692 +0.62(+0.97%)
Feb 22, 2022 64.30 64.61 63.70 64.13 408,456 +0.17(+0.27%)
Feb 18, 2022 63.96 0 -0.14(-0.22%)
Feb 17, 2022 63.63 64.25 63.41 64.10 558,362 +1.82(+2.92%)
Feb 16, 2022 61.35 62.32 61.35 62.28 191,359 +1.29(+2.12%)
Feb 15, 2022 61.05 61.20 60.53 60.99 309,745 -1.24(-1.99%)
Feb 14, 2022 61.54 62.43 61.47 62.23 388,784 +0.64(+1.04%)
Feb 11, 2022 59.38 61.85 59.38 61.59 374,146 +2.34(+3.95%)
Feb 10, 2022 59.21 60.27 59.21 59.25 194,839 -0.41(-0.69%)
Feb 09, 2022 59.34 59.85 59.23 59.66 117,006 +0.37(+0.62%)
Feb 08, 2022 58.95 59.41 58.85 59.29 117,363 +0.35(+0.59%)
Feb 07, 2022 58.49 59.06 58.27 58.94 161,263 +0.87(+1.50%)
Feb 04, 2022 57.47 58.15 57.47 58.07 69,684 +0.18(+0.31%)
Feb 03, 2022 57.68 58.01 57.89 184,976 -0.13(-0.22%)
Feb 02, 2022 57.72 58.25 57.59 58.02 165,266 +0.45(+0.78%)
Feb 01, 2022 57.85 58.05 57.44 57.57 219,774 +0.02(+0.03%)
Jan 31, 2022 57.34 57.56 57.55 394,271 +0.71(+1.25%)
Jan 28, 2022 56.49 57.08 56.38 56.84 151,167 -0.42(-0.73%)
Jan 27, 2022 57.56 58.26 57.05 57.26 307,297 -1.54(-2.62%)
Jan 26, 2022 60.00 60.18 58.60 58.80 375,862 -2.07(-3.40%)
Jan 25, 2022 60.38 61.24 60.24 60.87 912,722 +0.42(+0.69%)
Jan 24, 2022 60.28 60.52 59.65 60.45 457,972 +0.67(+1.12%)
Jan 21, 2022 60.46 60.50 59.58 59.78 158,195 -0.41(-0.68%)
Jan 20, 2022 60.63 60.85 60.16 60.19 169,113 -0.33(-0.55%)
Jan 19, 2022 59.32 60.56 59.25 60.52 307,633 +1.89(+3.22%)
Jan 18, 2022 58.78 59.04 58.42 58.63 123,041 -0.17(-0.29%)
Jan 14, 2022 58.80 0 -0.32(-0.54%)
Jan 13, 2022 59.10 59.19 58.54 59.12 52,538 -0.38(-0.64%)
Jan 12, 2022 59.16 59.58 59.06 59.50 121,460 +0.28(+0.47%)
Jan 11, 2022 57.98 59.26 57.94 59.22 58,012 +1.43(+2.47%)
Jan 10, 2022 57.22 57.87 57.20 57.79 130,756 +0.27(+0.47%)
Jan 07, 2022 57.30 57.69 56.86 57.52 112,055 +0.50(+0.88%)
Jan 06, 2022 57.08 57.48 56.85 57.02 183,347 -1.41(-2.41%)
Jan 05, 2022 59.54 59.77 58.34 58.43 123,330 -0.36(-0.61%)
Jan 04, 2022 58.35 58.90 58.23 58.79 132,622 +0.86(+1.48%)
Jan 03, 2022 58.34 58.44 57.73 57.93 218,666 -1.88(-3.14%)
Dec 31, 2021 59.56 59.86 59.21 59.81 132,892 +0.82(+1.38%)
Dec 30, 2021 58.03 59.01 58.03 58.99 82,460 +0.84(+1.44%)
Dec 29, 2021 57.30 58.22 57.24 58.16 70,619 -0.10(-0.17%)
Dec 28, 2021 58.70 58.89 58.20 58.26 91,384 -0.43(-0.73%)
Dec 27, 2021 58.49 58.80 58.33 58.69 164,088 +0.22(+0.38%)
Dec 23, 2021 58.31 58.59 57.92 58.47 69,471 +0.19(+0.33%)
Dec 22, 2021 57.51 58.28 57.21 58.28 69,076 +1.13(+1.98%)
Dec 21, 2021 57.55 57.61 56.95 57.15 84,805 -0.04(-0.07%)
Dec 20, 2021 57.69 57.78 57.16 57.19 165,888 -0.47(-0.82%)
Dec 17, 2021 58.34 58.55 57.65 57.66 86,347 -0.25(-0.43%)
Dec 16, 2021 57.15 57.91 57.15 57.91 125,102 +1.41(+2.50%)
Dec 15, 2021 55.96 56.67 54.90 56.50 122,318 +0.40(+0.71%)
Dec 14, 2021 55.94 56.50 55.84 56.10 86,638 -1.05(-1.84%)
Dec 13, 2021 57.07 57.33 56.94 57.15 76,550 +0.32(+0.57%)
Dec 10, 2021 57.02 57.10 56.63 56.83 31,476 +0.48(+0.84%)
Dec 09, 2021 56.84 56.84 56.33 56.35 46,955 -0.73(-1.28%)
Dec 08, 2021 56.81 57.12 56.71 57.08 41,316 +0.02(+0.03%)
Dec 07, 2021 56.62 57.20 56.62 57.06 80,279 +0.39(+0.69%)
Dec 06, 2021 56.58 56.99 56.45 56.67 126,183 -0.24(-0.42%)
Dec 03, 2021 56.16 57.13 55.91 56.91 234,939 +0.96(+1.72%)
Dec 02, 2021 56.46 56.46 55.60 55.95 59,630 -0.72(-1.27%)
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
Search DailyHerald.com for articles
More ways to search Daily Herald
Obituaries
Search DailyHerald.com obituaries. » Daily Herald newspaper archive
Find archived newspaper articles back to 1901. »
Digital Subscriptions
Activate Subscriber Access Purchase a Digital Subscription
Home Delivery
Start a New Subscription Manage Account