UGL - ProShares Ultra Gold

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 202053.5254.3653.2554.3254.3258,147
Feb 14, 202052.6852.9752.6852.8552.8554,600
Feb 13, 202052.3352.5352.1552.4652.4660,000
Feb 12, 202051.7252.0551.5851.8151.8125,400
Feb 11, 202052.2152.2851.4951.9151.9146,200
Feb 10, 202052.3752.4852.1852.2652.2640,100
Feb 07, 202052.0952.3451.7452.0852.0830,500
Feb 06, 202051.6751.8651.5251.8051.8064,100
Feb 05, 202051.0651.3650.9551.2151.2139,200
Feb 04, 202051.5051.5550.6951.0851.08255,800
Feb 03, 202052.7152.8152.0852.5552.55261,800
Jan 31, 202052.8853.4352.8853.2453.2495,800
Jan 30, 202052.7853.1752.3352.6152.61136,400
Jan 29, 202052.0952.6952.0752.5952.5947,200
Jan 28, 202052.5552.7052.0352.0952.0977,500
Jan 27, 202053.2253.2652.6853.0553.05148,500
Jan 24, 202051.5752.6051.5552.3152.31111,100
Jan 23, 202051.3752.0751.3751.7051.7052,200
Jan 22, 202051.4551.5051.2551.4851.4832,100
Jan 21, 202050.8251.5250.7051.4751.4789,500
Jan 17, 202051.2851.6451.1951.3751.3751,100
Jan 16, 202051.1651.2850.8551.1651.1633,800
Jan 15, 202051.1351.4750.8751.3751.3750,700
Jan 14, 202050.6050.8550.3850.7650.7697,500
Jan 13, 202051.2751.2750.8850.9150.9157,300
Jan 10, 202051.1851.7051.1851.6851.6873,500
Jan 09, 202051.0651.2850.6851.0151.01442,300
Jan 08, 202052.8352.8351.2051.7151.71252,700
Jan 07, 202052.1852.5952.0852.5052.50126,100
Jan 06, 202052.8152.8351.8252.1252.12464,500
Jan 03, 202050.9651.3550.7551.0551.05137,400
Jan 02, 202049.6549.9049.3549.7049.7073,800
Dec 31, 201949.3049.5048.9949.0549.0599,300
Dec 30, 201948.8248.9548.7748.8648.8641,400
Dec 27, 201948.7048.9648.6548.6648.6638,500
Dec 26, 201948.5948.8248.4848.7848.7853,700
Dec 24, 201947.4648.0247.4648.0148.0144,400
Dec 23, 201946.8247.0946.8247.0647.0630,200
Dec 20, 201946.7046.7546.4546.5546.558,600
Dec 19, 201946.4346.8246.4346.6846.6815,800
Dec 18, 201946.4046.6246.3646.4646.4618,300
Dec 17, 201946.4946.5946.4046.4746.4712,500
Dec 16, 201946.6046.6846.3746.5346.5334,900
Dec 13, 201946.2546.5845.8646.5146.5118,100
Dec 12, 201947.0447.0745.7346.1246.1276,800
Dec 11, 201945.9746.6545.9446.4246.4248,800
Dec 10, 201946.0046.0045.6845.8145.8111,200
Dec 09, 201945.6745.7045.4545.5545.558,300
Dec 06, 201945.7045.7045.4445.5745.5756,900
Dec 05, 201946.4546.7946.4146.5246.5278,100
Dec 04, 201946.6846.7246.3146.5146.5150,300
Dec 03, 201946.6446.9946.6046.6746.67119,100
Dec 02, 201945.4945.9245.4545.7845.7840,400
Nov 29, 201945.3445.9945.3445.8445.8415,200
Nov 27, 201945.2945.4245.2445.3345.3323,000
Nov 26, 201945.2645.8345.0245.8345.8365,100
Nov 25, 201945.4845.6745.3145.3545.3539,200
Nov 22, 201946.2146.2345.8045.8345.8316,400
Nov 21, 201946.2546.3145.8445.9745.9745,000
Nov 20, 201946.3546.6446.0746.4846.4823,300
Nov 19, 201946.0846.6346.0746.4746.4722,300
Nov 18, 201946.2546.5046.1746.3946.3951,100
Nov 15, 201946.0246.2446.0046.1146.1133,200
Nov 14, 201946.2746.5746.0246.3546.3565,200
Nov 13, 201945.8546.1445.7745.9745.9756,600
Nov 12, 201945.4045.7044.8345.6145.6160,300
Nov 11, 201945.7445.8644.9545.3945.3959,500
Nov 08, 201945.7746.2545.6245.6445.6473,900
Nov 07, 201947.4447.4945.7546.2246.22167,100
Nov 06, 201947.5347.9447.4247.7647.7648,700
Nov 05, 201947.9048.0247.0047.3347.3394,600
Nov 04, 201949.0249.1348.6848.9248.9250,500
Nov 01, 201948.9649.5048.8549.2249.22115,500
Oct 31, 201948.8149.3048.8149.1149.1171,400
Oct 30, 201947.8448.1647.1948.1548.1577,400
Oct 29, 201947.5247.8847.3447.6647.6629,300
Oct 28, 201948.3448.3447.7647.9247.9261,800
Oct 25, 201949.4049.4148.5248.7748.7773,800
Oct 24, 201948.2048.6648.1648.5648.5650,800
Oct 23, 201947.9048.1747.8747.8947.8928,300
Oct 22, 201947.5847.7047.3547.6247.6239,800
Oct 21, 201948.0448.0447.2547.3747.3746,400
Oct 18, 201947.9248.0147.8047.8647.8619,200
Oct 17, 201947.8848.2447.8647.9347.9323,100
Oct 16, 201947.6547.9047.4147.7847.7844,400
Oct 15, 201947.7447.7647.0647.2847.2845,300
Oct 14, 201947.8748.1147.8548.0048.0033,000
Oct 11, 201947.5547.6846.8547.5947.59209,400
Oct 10, 201948.7148.7148.0148.1448.14107,800
Oct 09, 201949.1549.3548.7849.0349.0358,200
Oct 08, 201949.0749.2148.5249.0149.01151,900
Oct 07, 201948.4348.8747.8248.1148.1162,000
Oct 04, 201948.6449.1848.4848.9548.9573,600
Oct 03, 201948.6049.8548.5648.9548.95118,600
Oct 02, 201948.2448.9348.0148.5848.58104,300
Oct 01, 201946.4347.8046.2647.4547.45110,600
Sep 30, 201947.6147.8546.3846.9446.94198,400
Sep 27, 201947.9548.8747.8648.4648.46162,000
Sep 26, 201949.2549.5148.8749.0049.0070,800
Sep 25, 201950.6250.6948.7949.0049.00128,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...