UGL - ProShares Ultra Gold

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201938.4438.6238.3538.4938.4955,200
Mar 21, 201938.7338.7337.9938.3038.3036,900
Mar 20, 201938.2738.7537.6738.6138.6196,100
Mar 19, 201938.3438.3838.1238.1438.1438,900
Mar 18, 201938.0838.1337.8437.9337.9326,900
Mar 15, 201937.9338.1137.8637.8837.8862,000
Mar 14, 201937.4837.6037.3737.5637.56124,100
Mar 13, 201938.2838.4638.2038.4138.4138,600
Mar 12, 201937.6137.9237.5437.9037.9060,900
Mar 11, 201937.6437.6437.2837.4337.4353,100
Mar 08, 201937.7537.8637.5637.8237.82110,200
Mar 07, 201936.9237.1336.8937.0037.00109,400
Mar 06, 201937.0137.1336.9037.1237.1238,300
Mar 05, 201936.9937.1736.7937.1737.1759,500
Mar 04, 201937.0737.2236.8737.1037.1080,100
Mar 01, 201938.2738.5737.2837.2837.28111,700
Feb 28, 201939.0039.0338.6438.6538.65140,200
Feb 27, 201939.3639.3838.9139.1139.1158,400
Feb 26, 201939.4739.6539.3339.6439.6435,600
Feb 25, 201939.7939.8739.4739.5439.5443,300
Feb 22, 201939.6039.9039.5639.6239.6286,300
Feb 21, 201940.0540.0939.3539.3539.35118,900
Feb 20, 201940.6240.7540.2140.3040.3065,400
Feb 19, 201939.9640.4839.9640.4240.42219,000
Feb 15, 201939.1239.3338.8539.2539.2561,900
Feb 14, 201938.6038.8338.4538.7338.73109,800
Feb 13, 201938.6739.0838.3238.3538.3567,100
Feb 12, 201938.7538.7638.5238.7038.7032,400
Feb 11, 201938.2338.6038.2338.5338.5356,800
Feb 08, 201938.8338.9938.7738.8938.8942,100
Feb 07, 201938.6338.7138.4638.6138.6139,600
Feb 06, 201938.8938.8938.4238.4538.4560,300
Feb 05, 201938.9439.0238.8338.9638.9673,700
Feb 04, 201938.7938.9638.7038.7838.7847,000
Feb 01, 201939.3539.4639.0539.1439.1483,100
Jan 31, 201939.5639.5639.2339.2639.2680,500
Jan 30, 201938.7439.4938.6539.2539.25271,100
Jan 29, 201938.6238.8338.5138.7838.78144,900
Jan 28, 201938.0638.3838.0438.3838.3857,500
Jan 25, 201937.6138.1337.5938.0938.0965,200
Jan 24, 201937.0637.1836.9437.0237.0286,400
Jan 23, 201936.9537.3036.9037.1637.16112,400
Jan 22, 201937.1037.3036.9737.2537.2564,600
Jan 18, 201937.1537.3037.0037.0337.0390,400
Jan 17, 201937.6737.7737.5337.6937.6964,900
Jan 16, 201937.6837.9237.6837.8137.8137,200
Jan 15, 201937.8537.9037.4637.5637.5649,600
Jan 14, 201937.7837.8037.6637.7337.7319,200
Jan 11, 201937.5237.7237.4937.5537.5591,000
Jan 10, 201937.7137.8137.4437.4537.4544,000
Jan 09, 201937.3737.9237.3737.9137.9156,600
Jan 08, 201937.1637.4737.1237.3637.3675,700
Jan 07, 201937.7837.9337.5137.6237.6232,800
Jan 04, 201937.5037.5937.0037.4137.4153,900
Jan 03, 201937.7138.2437.6538.2438.2457,700
Jan 02, 201937.4437.7437.0037.3737.37222,700
Dec 31, 201837.2337.4137.1637.4137.4193,600
Dec 28, 201837.0237.2536.9737.2237.2221,400
Dec 27, 201836.9337.2036.5736.7036.7099,500
Dec 26, 201837.0437.6736.0036.5036.5086,700
Dec 24, 201836.4036.6636.1536.6136.6153,100
Dec 21, 201836.2136.2135.7835.8835.8837,700
Dec 20, 201836.0236.4735.7036.1836.1896,300
Dec 19, 201835.6336.0835.0935.1135.11127,600
Dec 18, 201835.3335.5535.3335.5335.538,000
Dec 17, 201835.0735.4435.0735.3435.3440,600
Dec 14, 201834.6935.0434.6434.9034.9024,700
Dec 13, 201835.1935.2535.0935.2335.23113,300
Dec 12, 201835.3235.4735.3235.4035.4018,000
Dec 11, 201835.3435.4335.1335.2435.2444,500
Dec 10, 201835.3635.4535.2035.3135.3137,000
Dec 07, 201835.3135.6435.2535.5435.5426,400
Dec 06, 201835.1935.3934.7435.0135.0124,000
Dec 04, 201835.1335.1934.9234.9734.9738,700
Dec 03, 201834.7534.7934.5434.5834.5825,400
Nov 30, 201833.8834.1133.8234.0834.0819,100
Nov 29, 201834.3134.4234.1734.2034.209,000
Nov 28, 201833.7034.3933.5333.9933.9947,200
Nov 27, 201834.0734.0833.5433.7233.7235,100
Nov 26, 201834.2534.2534.1134.1634.1625,400
Nov 23, 201834.2834.3034.1934.2034.2014,700
Nov 21, 201834.3134.5734.3034.3334.3356,600
Nov 20, 201834.3334.3433.9534.1334.1379,700
Nov 19, 201834.0634.3234.0234.2334.23356,300
Nov 16, 201834.2734.2934.0534.1134.1124,800
Nov 15, 201833.7233.7733.5133.6833.6853,900
Nov 14, 201832.9533.7732.9133.5733.5756,800
Nov 13, 201833.0633.1132.8633.0433.0415,900
Nov 12, 201833.2333.2833.0033.0333.0346,900
Nov 09, 201833.5433.6633.3333.4933.4982,000
Nov 08, 201834.2934.4034.1634.2834.2830,000
Nov 07, 201834.5534.6434.3834.4134.4119,700
Nov 06, 201834.6834.7134.2334.4534.4512,500
Nov 05, 201834.6034.8134.5934.7234.7211,800
Nov 02, 201834.8435.0234.6834.8534.8523,600
Nov 01, 201834.6935.0834.5834.8634.8644,500
Oct 31, 201833.7733.9733.6533.9333.9386,900
Oct 30, 201834.3634.5234.2634.3134.3132,400
Oct 29, 201834.7934.7934.3834.6634.6637,100
Oct 26, 201835.0135.4834.8734.9234.92228,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...