Ultra Gold Proshares (NY: UGL )

67.40 USD +0.58 (+0.87%)
Official Closing Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 68.19 68.34 67.22 67.40 137,487 +0.58(+0.87%)
Oct 29, 2020 66.50 67.35 66.34 66.82 119,854 -0.61(-0.90%)
Oct 28, 2020 67.61 67.96 66.82 67.43 241,213 -2.32(-3.33%)
Oct 27, 2020 69.50 70.04 69.31 69.75 56,221 +0.34(+0.49%)
Oct 26, 2020 69.48 69.82 69.10 69.41 101,327 -0.04(-0.06%)
Oct 23, 2020 69.83 69.85 68.73 69.45 101,600 -0.18(-0.26%)
Oct 22, 2020 69.69 69.72 68.60 69.63 130,748 -1.52(-2.14%)
Oct 21, 2020 71.00 71.72 70.79 71.15 161,398 +1.10(+1.57%)
Oct 20, 2020 69.39 70.36 69.17 70.05 88,308 +0.63(+0.91%)
Oct 19, 2020 70.18 70.21 69.31 69.42 69,912 +0.15(+0.22%)
Oct 16, 2020 69.96 70.04 69.17 69.27 43,600 -0.62(-0.89%)
Oct 15, 2020 68.76 70.02 68.71 69.89 71,841 +0.51(+0.73%)
Oct 14, 2020 69.97 70.36 69.31 69.38 137,800 +0.55(+0.80%)
Oct 13, 2020 69.52 69.52 68.31 68.83 168,921 -2.38(-3.34%)
Oct 12, 2020 71.23 71.41 70.91 71.21 118,996 -0.43(-0.60%)
Oct 09, 2020 70.86 71.72 70.76 71.64 210,000 +2.59(+3.75%)
Oct 08, 2020 69.28 69.51 68.13 69.05 62,654 +0.60(+0.88%)
Oct 07, 2020 68.40 68.64 67.86 68.45 128,472 -0.13(-0.19%)
Oct 06, 2020 70.92 71.15 68.48 68.58 124,520 -1.82(-2.59%)
Oct 05, 2020 70.02 70.93 69.97 70.40 120,852 +0.70(+1.00%)
Oct 02, 2020 69.83 70.26 69.40 69.70 107,400 -0.22(-0.31%)
Oct 01, 2020 69.77 70.45 69.37 69.92 168,680 +1.34(+1.95%)
Sep 30, 2020 69.02 69.80 68.23 68.58 184,873 -0.76(-1.10%)
Sep 29, 2020 68.60 69.51 68.43 69.34 168,442 +1.20(+1.76%)
Sep 28, 2020 67.50 68.31 66.96 68.14 314,975 +1.41(+2.11%)
Sep 25, 2020 66.37 67.06 66.00 66.73 173,800 -0.53(-0.79%)
Sep 24, 2020 66.42 67.79 65.84 67.26 229,340 +0.57(+0.85%)
Sep 23, 2020 68.40 68.63 66.20 66.69 387,528 -3.05(-4.37%)
Sep 22, 2020 70.62 70.89 69.43 69.74 140,601 -0.75(-1.06%)
Sep 21, 2020 70.75 71.08 68.19 70.49 370,699 -3.08(-4.19%)
Sep 18, 2020 73.50 74.36 73.24 73.57 150,700 +0.12(+0.16%)
Sep 17, 2020 72.51 73.52 72.16 73.45 124,565 -0.82(-1.10%)
Sep 16, 2020 75.21 75.25 73.82 74.27 159,777 +0.38(+0.51%)
Sep 15, 2020 74.74 74.93 73.50 73.89 158,932 -0.39(-0.53%)
Sep 14, 2020 74.05 74.71 74.00 74.28 161,232 +1.24(+1.70%)
Sep 11, 2020 73.69 74.00 72.75 73.04 132,400 -0.10(-0.14%)
Sep 10, 2020 74.61 74.92 72.98 73.14 285,705 -0.43(-0.58%)
Sep 09, 2020 73.15 73.77 72.94 73.57 209,548 +1.33(+1.84%)
Sep 08, 2020 70.61 72.92 70.22 72.24 366,034 -0.28(-0.39%)
Sep 04, 2020 71.75 72.71 71.11 72.52 417,800 +0.49(+0.68%)
Sep 03, 2020 72.90 73.28 71.37 72.03 513,757 -1.05(-1.44%)
Sep 02, 2020 74.09 74.18 72.30 73.08 597,746 -2.08(-2.77%)
Sep 01, 2020 76.81 76.81 74.57 75.16 311,302 +0.20(+0.27%)
Aug 31, 2020 75.00 75.56 74.56 74.96 205,286 +0.21(+0.28%)
Aug 28, 2020 74.39 75.56 73.99 74.75 302,700 +2.61(+3.62%)
Aug 27, 2020 75.40 75.46 70.57 72.14 517,723 -1.76(-2.38%)
Aug 26, 2020 71.35 74.05 71.35 73.90 359,892 +1.84(+2.55%)
Aug 25, 2020 71.98 72.07 70.96 72.06 199,635 +0.09(+0.13%)
Aug 24, 2020 73.48 73.52 71.79 71.97 241,950 -0.90(-1.24%)
Aug 21, 2020 72.83 73.46 71.54 72.87 212,600 -1.14(-1.54%)
Aug 20, 2020 72.02 74.15 71.83 74.01 284,375 +1.04(+1.43%)
Aug 19, 2020 77.13 77.39 72.53 72.97 464,218 -5.01(-6.42%)
Aug 18, 2020 78.75 78.90 75.95 77.98 341,831 +1.40(+1.83%)
Aug 17, 2020 75.33 77.08 75.29 76.58 363,971 +3.22(+4.39%)
Aug 14, 2020 74.14 74.28 72.50 73.36 212,100 -0.92(-1.24%)
Aug 13, 2020 72.79 75.23 72.63 74.28 393,284 +3.07(+4.31%)
Aug 12, 2020 73.69 74.11 71.05 71.21 408,133 -0.40(-0.56%)
Aug 11, 2020 74.38 74.70 71.22 71.61 977,325 -8.39(-10.49%)
Aug 10, 2020 80.89 82.08 79.55 80.00 405,400 -0.61(-0.76%)
Aug 07, 2020 82.21 82.38 79.24 80.61 713,300 -2.61(-3.14%)
Aug 06, 2020 83.22 83.85 82.20 83.22 362,106 +1.78(+2.19%)
Aug 05, 2020 81.67 82.85 80.68 81.44 379,613 +1.45(+1.81%)
Aug 04, 2020 76.80 80.08 76.60 79.99 336,068 +3.05(+3.96%)
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.