ProShares Ultra Gold (UGL)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

78.39

+0.17

(+0.22%)

At close: 04:00PM EDT

78.60

+0.21

(+0.27%)

After hours:

07:20PM EDT

Time Period:

May 28, 2023 - May 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2024	79.17	79.33	78.26	78.39	78.39	106,400
May 23, 2024	80.51	80.82	78.21	78.22	78.22	270,300
May 22, 2024	83.86	83.94	81.29	81.58	81.58	279,500
May 21, 2024	85.08	85.48	84.34	84.71	84.71	136,100
May 20, 2024	84.35	85.68	83.84	84.99	84.99	230,900
May 17, 2024	83.16	84.43	82.82	84.24	84.24	288,600
May 16, 2024	81.61	81.97	81.14	81.67	81.67	105,700
May 15, 2024	80.96	82.52	79.91	82.18	82.18	247,600
May 14, 2024	79.65	80.43	79.51	80.25	80.25	170,300
May 13, 2024	79.51	79.72	78.63	79.01	79.01	193,000
May 10, 2024	81.06	81.41	80.34	80.77	80.77	240,500
May 09, 2024	77.72	79.47	77.69	79.47	79.47	187,800
May 08, 2024	77.18	78.00	77.07	77.14	77.14	203,800
May 07, 2024	77.85	78.10	77.37	77.58	77.58	128,900
May 06, 2024	78.32	78.81	77.82	78.30	78.30	226,300
May 03, 2024	76.71	76.86	75.00	76.70	76.70	251,400
May 02, 2024	75.98	77.24	75.67	76.88	76.88	237,500
May 01, 2024	76.80	78.53	76.49	77.37	77.37	285,200
Apr 30, 2024	77.06	77.61	76.03	76.12	76.12	276,500
Apr 29, 2024	79.06	79.98	78.57	79.20	79.20	202,000
Apr 26, 2024	79.64	79.80	78.75	79.46	79.46	181,500
Apr 25, 2024	77.98	79.88	77.90	79.06	79.06	237,300
Apr 24, 2024	78.29	79.38	78.00	78.13	78.13	223,700
Apr 23, 2024	77.72	79.05	77.59	78.43	78.43	319,100
Apr 22, 2024	79.39	79.90	78.61	78.87	78.87	371,600
Apr 19, 2024	82.55	83.97	82.28	82.96	82.96	309,300
Apr 18, 2024	83.20	83.31	81.72	82.50	82.50	231,500
Apr 17, 2024	83.07	83.61	81.20	81.97	81.97	268,100
Apr 16, 2024	82.38	83.78	81.45	83.21	83.21	399,200
Apr 15, 2024	80.82	83.07	78.73	82.97	82.97	468,500
Apr 12, 2024	83.72	86.02	79.40	80.07	80.07	824,900
Apr 11, 2024	80.05	82.25	79.34	82.14	82.14	359,300
Apr 10, 2024	78.97	80.77	78.50	79.19	79.19	439,400
Apr 09, 2024	80.80	81.58	79.83	80.69	80.69	357,600
Apr 08, 2024	79.47	80.09	78.49	79.83	79.83	266,700
Apr 05, 2024	76.98	79.38	76.79	78.84	78.84	344,200
Apr 04, 2024	76.59	77.65	75.90	76.27	76.27	333,800
Apr 03, 2024	75.65	77.29	75.50	77.21	77.21	338,300
Apr 02, 2024	74.59	76.00	74.15	75.89	75.89	333,100
Apr 01, 2024	74.37	74.40	72.75	73.74	73.74	263,700
Mar 28, 2024	71.49	72.50	70.99	72.26	72.26	293,500
Mar 27, 2024	69.93	70.53	69.92	70.43	70.43	149,100
Mar 26, 2024	70.23	70.29	69.21	69.55	69.55	141,500
Mar 25, 2024	69.24	69.78	69.09	69.11	69.11	110,100
Mar 22, 2024	69.34	69.72	68.30	68.66	68.66	149,600
Mar 21, 2024	71.16	71.20	68.94	69.86	69.86	295,700
Mar 20, 2024	67.95	70.35	67.92	69.96	69.96	260,500
Mar 19, 2024	68.25	68.41	67.80	68.38	68.38	97,600
Mar 18, 2024	68.37	68.64	68.11	68.55	68.55	103,700
Mar 15, 2024	68.51	68.96	68.25	68.37	68.37	99,100
Mar 14, 2024	68.83	68.85	68.14	68.82	68.82	143,200
Mar 13, 2024	68.88	69.84	68.87	69.45	69.45	163,800
Mar 12, 2024	68.94	69.05	68.08	68.46	68.46	212,700
Mar 11, 2024	69.87	70.28	69.70	70.03	70.03	168,500
Mar 08, 2024	69.32	70.94	68.98	69.80	69.80	231,700
Mar 07, 2024	68.42	68.78	68.00	68.66	68.66	135,800
Mar 06, 2024	67.48	68.30	67.01	67.95	67.95	242,000
Mar 05, 2024	66.99	67.56	66.52	66.90	66.90	226,600
Mar 04, 2024	64.81	66.27	64.63	66.07	66.07	326,500
Mar 01, 2024	62.23	64.34	61.66	64.03	64.03	266,600
Feb 29, 2024	61.88	62.04	61.62	61.64	61.64	125,400
Feb 28, 2024	61.08	61.15	60.90	61.06	61.06	42,600
Feb 27, 2024	61.21	61.35	60.79	60.84	60.84	95,900
Feb 26, 2024	60.73	61.08	60.56	61.00	61.00	93,400
Feb 23, 2024	60.59	61.61	60.51	61.28	61.28	117,300
Feb 22, 2024	60.53	60.63	60.00	60.52	60.52	100,700
Feb 21, 2024	60.83	60.94	60.35	60.59	60.59	54,600
Feb 20, 2024	60.91	60.93	60.57	60.60	60.60	111,800
Feb 16, 2024	59.00	60.07	58.97	59.86	59.86	76,100
Feb 15, 2024	59.37	59.64	59.11	59.44	59.44	64,400
Feb 14, 2024	58.64	58.95	58.20	58.69	58.69	113,300
Feb 13, 2024	59.33	59.33	58.63	58.78	58.78	112,200
Feb 12, 2024	60.12	60.55	60.01	60.48	60.48	59,100
Feb 09, 2024	60.76	60.88	60.52	60.76	60.76	138,400
Feb 08, 2024	61.02	61.43	61.01	61.28	61.28	73,100
Feb 07, 2024	61.48	62.06	61.38	61.44	61.44	54,000
Feb 06, 2024	61.14	61.67	61.05	61.52	61.52	77,500
Feb 05, 2024	60.44	61.01	60.32	60.88	60.88	165,600
Feb 02, 2024	61.22	61.73	61.05	61.59	61.59	141,500
Feb 01, 2024	62.27	63.38	61.84	62.75	62.75	175,300
Jan 31, 2024	62.13	62.85	61.28	61.57	61.57	204,400
Jan 30, 2024	62.31	62.38	61.25	61.65	61.65	158,000
Jan 29, 2024	61.46	61.60	60.72	61.46	61.46	119,300
Jan 26, 2024	60.79	60.80	60.42	60.57	60.57	45,900
Jan 25, 2024	60.81	61.01	60.26	60.75	60.75	107,300
Jan 24, 2024	61.53	61.53	60.24	60.27	60.27	64,800
Jan 23, 2024	60.96	61.42	60.89	61.29	61.29	83,900
Jan 22, 2024	60.83	61.19	60.32	60.82	60.82	86,000
Jan 19, 2024	61.50	61.51	61.03	61.36	61.36	115,700
Jan 18, 2024	60.30	61.01	60.19	60.97	60.97	119,200
Jan 17, 2024	60.97	61.05	59.80	60.08	60.08	112,100
Jan 16, 2024	62.20	62.25	61.18	61.39	61.39	85,600
Jan 12, 2024	63.24	63.49	62.28	62.55	62.55	103,400
Jan 11, 2024	61.58	61.81	60.58	61.43	61.43	122,500
Jan 10, 2024	61.66	61.87	61.07	61.25	61.25	115,600
Jan 09, 2024	62.09	62.33	61.46	61.58	61.58	57,700
Jan 08, 2024	61.11	62.12	61.01	61.52	61.52	127,700
Jan 05, 2024	62.74	63.78	62.36	62.54	62.54	148,900
Jan 04, 2024	62.34	62.75	62.16	62.55	62.55	66,100
Jan 03, 2024	62.17	62.83	61.77	62.43	62.43	225,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,373.38+52.51(+0.24%)

S&P 5005,304.72+36.88(+0.70%)

DOW39,069.59+4.29(+0.01%)

CAD/USD0.7345+0.0009(+0.12%)

CRUDE OIL78.92+1.20(+1.54%)

Bitcoin CAD92,219.88-1,493.03(-1.59%)

ProShares Ultra Gold (UGL)

S&P/TSX
22,373.38
+52.51(+0.24%)

S&P 500
5,304.72
+36.88(+0.70%)

DOW
39,069.59
+4.29(+0.01%)

CAD/USD
0.7345
+0.0009(+0.12%)

CRUDE OIL
78.92
+1.20(+1.54%)

Bitcoin CAD
92,219.88
-1,493.03(-1.59%)