Ultra Gold Proshares (NY: UGL )

55.29 USD -2.83 (-4.87%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 57.53 57.54 54.65 55.29 381,100 -2.83(-4.87%)
Feb 25, 2021 58.84 59.33 57.85 58.12 208,920 -2.24(-3.71%)
Feb 24, 2021 59.38 60.49 59.04 60.36 114,786 -0.17(-0.28%)
Feb 23, 2021 60.73 60.90 59.93 60.53 135,046 -0.20(-0.33%)
Feb 22, 2021 60.01 61.03 59.94 60.73 171,822 +1.75(+2.97%)
Feb 19, 2021 58.79 59.63 58.66 58.98 191,100 +0.49(+0.84%)
Feb 18, 2021 58.93 59.12 58.08 58.49 178,270 -0.06(-0.10%)
Feb 17, 2021 58.96 59.23 58.15 58.55 224,447 -1.36(-2.27%)
Feb 16, 2021 59.76 61.19 59.49 59.91 298,324 -1.85(-3.00%)
Feb 12, 2021 61.39 62.41 61.13 61.76 104,500 -0.32(-0.52%)
Feb 11, 2021 63.24 63.35 61.84 62.08 139,848 -1.13(-1.79%)
Feb 10, 2021 63.55 63.63 62.71 63.21 160,405 +0.43(+0.68%)
Feb 09, 2021 63.14 63.46 62.55 62.78 107,835 +0.37(+0.59%)
Feb 08, 2021 62.74 63.05 62.41 62.41 142,351 +1.29(+2.11%)
Feb 05, 2021 60.47 61.39 60.37 61.12 188,100 +1.18(+1.97%)
Feb 04, 2021 60.05 60.08 59.35 59.94 284,935 -2.75(-4.39%)
Feb 03, 2021 63.02 63.17 62.45 62.69 96,815 -0.19(-0.30%)
Feb 02, 2021 63.16 63.18 62.43 62.88 95,044 -1.77(-2.74%)
Feb 01, 2021 65.21 65.37 64.50 64.65 165,954 +1.27(+2.00%)
Jan 29, 2021 65.03 65.11 63.38 63.38 156,600 -0.10(-0.16%)
Jan 28, 2021 64.65 64.97 62.88 63.48 183,895 +0.12(+0.19%)
Jan 27, 2021 63.53 63.99 62.70 63.36 217,673 -0.75(-1.17%)
Jan 26, 2021 64.37 64.54 63.96 64.11 77,133 -0.28(-0.43%)
Jan 25, 2021 65.02 65.14 63.90 64.39 144,931 +0.03(+0.05%)
Jan 22, 2021 63.57 64.58 63.18 64.36 208,100 -1.03(-1.58%)
Jan 21, 2021 65.19 65.57 64.84 65.39 106,244 -0.02(-0.03%)
Jan 20, 2021 64.76 65.52 64.30 65.41 282,759 +2.03(+3.20%)
Jan 19, 2021 63.55 63.62 62.92 63.38 106,816 +0.97(+1.55%)
Jan 15, 2021 63.58 63.71 62.21 62.41 264,400 -1.54(-2.41%)
Jan 14, 2021 64.05 64.60 63.50 63.95 334,023 -0.12(-0.19%)
Jan 13, 2021 64.28 64.88 63.85 64.07 453,579 -0.52(-0.81%)
Jan 12, 2021 63.83 64.61 63.30 64.59 254,823 +0.72(+1.13%)
Jan 11, 2021 63.07 64.27 63.06 63.87 266,413 -0.12(-0.19%)
Jan 08, 2021 66.84 66.89 62.66 63.99 600,400 -4.85(-7.05%)
Jan 07, 2021 69.04 69.19 68.37 68.84 168,601 -0.36(-0.52%)
Jan 06, 2021 70.57 70.57 68.00 69.20 559,795 -2.53(-3.53%)
Jan 05, 2021 71.68 71.99 70.93 71.73 184,752 +0.36(+0.50%)
Jan 04, 2021 71.09 71.39 70.36 71.37 349,132 +3.17(+4.65%)
Dec 31, 2020 68.20 68.20 68.20 140,183 +0.45(+0.66%)
Dec 30, 2020 66.87 67.79 66.83 67.75 140,183 +1.02(+1.53%)
Dec 29, 2020 66.74 67.26 66.28 66.73 122,862 +0.42(+0.63%)
Dec 28, 2020 67.50 68.00 66.25 66.31 105,481 -0.45(-0.67%)
Dec 24, 2020 66.16 66.78 66.15 66.76 44,700 +0.45(+0.68%)
Dec 23, 2020 65.91 66.70 65.91 66.31 117,276 +0.80(+1.22%)
Dec 22, 2020 66.78 66.90 65.38 65.51 135,171 -1.10(-1.65%)
Dec 21, 2020 66.82 67.30 66.48 66.61 159,296 -0.41(-0.61%)
Dec 18, 2020 67.20 67.36 66.78 67.02 113,000 -0.22(-0.33%)
Dec 17, 2020 67.56 68.03 67.11 67.24 197,141 +1.50(+2.28%)
Dec 16, 2020 65.12 65.81 64.36 65.74 139,539 +0.68(+1.05%)
Dec 15, 2020 64.62 65.07 64.38 65.06 115,083 +1.86(+2.94%)
Dec 14, 2020 63.49 63.95 62.82 63.20 82,501 -0.81(-1.27%)
Dec 11, 2020 63.73 64.60 63.71 64.01 62,700 +0.27(+0.42%)
Dec 10, 2020 64.22 64.70 63.38 63.74 98,801 -0.11(-0.17%)
Dec 09, 2020 65.06 65.11 63.03 63.85 243,968 -2.46(-3.71%)
Dec 08, 2020 66.28 66.60 65.67 66.31 96,584 +0.55(+0.84%)
Dec 07, 2020 64.06 66.07 64.02 65.76 146,257 +1.92(+3.01%)
Dec 04, 2020 64.24 64.55 63.31 63.84 144,800 -0.41(-0.64%)
Dec 03, 2020 64.07 64.25 62.95 64.25 115,543 +0.95(+1.50%)
Dec 02, 2020 62.57 63.41 62.27 63.30 134,294 +0.97(+1.56%)
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.