UGL - ProShares Ultra Gold

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201948.9049.8748.8049.8449.8480,500
Sep 19, 201948.8748.9848.5748.6648.6642,500
Sep 18, 201949.1449.5247.6348.2848.28158,800
Sep 17, 201949.0749.2748.7248.9348.9345,500
Sep 16, 201948.9049.1448.5248.7148.7196,500
Sep 13, 201948.9849.1747.8647.9247.92110,800
Sep 12, 201949.7049.9348.6148.7448.74158,600
Sep 11, 201948.0448.6848.0248.5848.58115,000
Sep 10, 201948.6248.8747.9547.9647.9696,500
Sep 09, 201949.5049.5048.6648.8248.8299,100
Sep 06, 201950.3450.6349.1349.1549.15205,800
Sep 05, 201951.3251.3349.2949.9949.99269,800
Sep 04, 201951.7452.6451.7352.5552.55108,200
Sep 03, 201951.3452.1851.2051.9151.91196,300
Aug 30, 201950.5950.9750.0250.5050.50140,000
Aug 29, 201951.7051.7050.2050.7750.77169,800
Aug 28, 201951.7051.8751.2151.5551.5598,400
Aug 27, 201950.9751.8850.9451.8051.80126,600
Aug 26, 201951.0051.4450.6950.8750.87180,700
Aug 23, 201949.2650.9449.1450.8350.83209,900
Aug 22, 201948.9449.2648.8048.9248.9274,900
Aug 21, 201949.1349.4849.0649.2049.2073,900
Aug 20, 201949.1949.5349.1049.5049.50115,600
Aug 19, 201948.8849.1948.5948.7448.74185,100
Aug 16, 201949.8850.1449.2749.9549.95233,300
Aug 15, 201950.0550.7949.8750.5850.58252,200
Aug 14, 201950.0150.5949.4449.9549.95249,000
Aug 13, 201950.2650.2947.7549.2449.24408,200
Aug 12, 201949.2050.3949.2049.9449.94216,800
Aug 09, 201948.9949.4348.7548.9948.99124,600
Aug 08, 201948.7349.7048.6149.3149.31170,400
Aug 07, 201948.9749.7948.7448.8048.80230,800
Aug 06, 201947.0047.4646.8047.3947.39123,600
Aug 05, 201946.7547.2246.2146.6546.65558,000
Aug 02, 201945.0645.8345.0645.4345.43475,900
Aug 01, 201943.1345.7442.9845.7245.72176,000
Jul 31, 201944.8545.0743.4443.6743.67231,600
Jul 30, 201944.6944.9144.4444.8244.8273,800
Jul 29, 201944.2244.6343.9344.5144.5157,600
Jul 26, 201944.3644.3843.9443.9443.9458,600
Jul 25, 201944.3844.3843.6243.8043.80136,700
Jul 24, 201944.6344.7544.2544.4644.46152,300
Jul 23, 201944.4944.8443.9544.0244.02171,900
Jul 22, 201944.5644.7544.4444.5044.5078,200
Jul 19, 201945.2145.5744.2144.5444.54171,500
Jul 18, 201944.1445.9743.9945.8745.87228,900
Jul 17, 201943.5844.6343.5744.6344.63127,500
Jul 16, 201943.7243.8243.0843.2143.2184,800
Jul 15, 201943.7643.9643.4943.9643.9646,900
Jul 12, 201943.5644.0643.3643.9743.9798,000
Jul 11, 201943.9944.0443.2043.4643.46116,100
Jul 10, 201943.5844.1843.2744.1744.17126,000
Jul 09, 201942.6343.0542.4542.8442.8475,800
Jul 08, 201943.1343.2042.5342.5642.5670,500
Jul 05, 201942.6143.1742.2043.0943.09193,500
Jul 03, 201944.0844.3943.8444.1144.11102,100
Jul 02, 201942.5844.0642.5043.8943.89134,500
Jul 01, 201942.7542.8542.1242.1342.13193,300
Jun 28, 201943.7743.9343.4943.8043.8065,800
Jun 27, 201943.2943.6943.2543.6243.62107,800
Jun 26, 201943.7244.0543.3843.6943.69123,400
Jun 25, 201944.9845.3943.8844.5144.51336,900
Jun 24, 201943.5944.3743.4744.3444.34184,300
Jun 21, 201942.9543.2042.5043.1043.10129,200
Jun 20, 201942.0542.7541.9642.5442.54136,900
Jun 19, 201939.7740.5339.7040.4740.4796,000
Jun 18, 201940.2940.3639.5739.9539.9595,800
Jun 17, 201939.7439.7739.4439.5739.5730,000
Jun 14, 201940.0840.2939.4639.6339.6393,600
Jun 13, 201939.3239.7739.2939.6539.6555,200
Jun 12, 201939.0239.4139.0239.1739.1727,500
Jun 11, 201938.6738.9138.6338.8138.8156,000
Jun 10, 201938.9839.0138.7338.9038.9051,500
Jun 07, 201939.8240.1039.5539.6839.68124,300
Jun 06, 201939.2839.6039.2139.2539.2569,700
Jun 05, 201939.4639.5638.8839.0139.0162,600
Jun 04, 201938.6439.0038.5138.8738.8779,200
Jun 03, 201938.1638.9738.1038.8038.80119,300
May 31, 201937.2337.7237.1237.6937.6958,300
May 30, 201936.2636.7036.2036.6936.6937,200
May 29, 201936.3636.4336.1736.2136.2127,700
May 28, 201936.1936.1936.0436.1736.1721,700
May 24, 201936.4336.5036.2936.4836.4812,500
May 23, 201936.2336.6336.1936.4236.4235,200
May 22, 201935.9335.9935.8635.8635.8617,500
May 21, 201935.7835.9435.6635.9435.94212,100
May 20, 201936.1036.1336.0136.1236.126,800
May 17, 201936.3836.3935.9636.1336.1322,500
May 16, 201936.9837.0236.5136.6736.6734,800
May 15, 201937.4537.4737.1537.2337.2359,100
May 14, 201937.3837.4037.0837.2637.26179,000
May 13, 201937.3937.5137.2037.4337.43180,500
May 10, 201936.6536.8436.5936.6536.6531,100
May 09, 201936.3836.7736.3336.5436.5432,800
May 08, 201936.7736.7736.3136.3736.3751,600
May 07, 201936.4436.6636.4036.5836.58121,600
May 06, 201936.1836.4536.1736.3336.3318,600
May 03, 201936.1836.4736.1336.2236.22127,000
May 02, 201935.6135.8735.5635.7935.79114,800
May 01, 201936.4436.7735.9636.0836.0879,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...