Skip to main content
ProShares Ultra Gold (UGL)
NYSEARCA: UGL · Real-Time Price · USD
93.56
+2.23 (2.44%)
Dec 20, 2024, 4:00 PM EST - Market closed

UGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202492.7994.3092.6693.5693.562.44%237,151
Dec 19, 202491.2291.6190.5091.3391.330.37%168,225
Dec 18, 202494.3694.5090.6790.9990.99-4.04%235,554
Dec 17, 202494.3895.1293.8594.8294.82-0.71%148,899
Dec 16, 202495.9196.0795.3095.5095.500.42%138,829
Dec 13, 202496.2296.4095.0495.1095.10-2.83%142,732
Dec 12, 202498.3798.6797.4097.8797.87-3.53%261,073
Dec 11, 2024100.06101.9999.70101.45101.452.54%193,402
Dec 10, 202498.3299.1798.1698.9498.942.82%207,837
Dec 9, 202496.9697.5996.0996.2396.231.99%188,515
Dec 6, 202494.1694.9393.9094.3594.350.03%86,630
Dec 5, 202495.4395.5293.7694.3294.32-1.57%138,324
Dec 4, 202495.8396.1995.5595.8295.820.78%123,310
Dec 3, 202495.8695.9194.7095.0895.080.38%99,957
Dec 2, 202495.5595.5894.5594.7294.72-1.86%122,443
Nov 29, 202496.1896.6395.8496.5296.521.74%105,588
Nov 27, 202495.9296.1594.6094.8794.870.44%197,489
Nov 26, 202494.2394.5493.3194.4594.450.45%163,779
Nov 25, 202495.4995.6593.2494.0394.03-5.98%498,299
Nov 22, 202498.72100.5698.33100.01100.012.70%300,047
Nov 21, 202497.2697.7596.8297.3897.381.53%184,521
Nov 20, 202495.2896.5695.0595.9195.911.07%125,028
Nov 19, 202494.5094.9493.8194.8994.891.77%188,737
Nov 18, 202492.7893.5892.7893.2493.243.75%208,812
Nov 15, 202490.7290.9189.7089.8789.87-0.47%210,303
Nov 14, 202489.9591.0089.5790.2990.29-0.48%214,931
Nov 13, 202493.6093.6590.7290.7390.73-2.10%157,308
Nov 12, 202493.5993.9092.1292.6892.68-1.62%254,215
Nov 11, 202494.7094.8193.3694.2194.21-4.82%362,664
Nov 8, 202499.88100.1898.8098.9898.98-1.38%172,615
Nov 7, 202499.24100.7298.99100.36100.363.18%223,969
Nov 6, 202497.1398.5296.5097.2797.27-5.94%420,055
Nov 5, 2024103.82103.99102.60103.41103.410.37%92,564
Nov 4, 2024103.44103.63102.57103.03103.030.27%117,367
Nov 1, 2024104.31104.77102.70102.75102.75-0.94%154,472
Oct 31, 2024105.31105.31102.63103.72103.72-3.00%259,482
Oct 30, 2024106.41107.20105.71106.93106.930.99%195,075
Oct 29, 2024104.58106.04104.34105.88105.882.20%202,361
Oct 28, 2024103.36103.92103.21103.60103.60-117,444
Oct 25, 2024102.51103.79102.34103.60103.600.44%122,895
Oct 24, 2024103.62103.66102.11103.15103.151.47%155,335
Oct 23, 2024103.48103.56101.05101.66101.66-2.40%342,207
Oct 22, 2024103.50104.22103.10104.16104.162.03%153,533
Oct 21, 2024103.22103.67101.60102.09102.090.03%279,319
Oct 18, 2024101.05102.18100.95102.06102.062.04%223,484
Oct 17, 202499.34100.3599.17100.02100.021.20%144,878
Oct 16, 202499.2899.6698.2398.8398.830.97%245,934
Oct 15, 202497.1598.3996.7497.8897.880.70%142,851
Oct 14, 202497.2897.7896.5997.2097.20-0.25%94,776
Oct 11, 202496.8097.8696.7697.4497.442.02%191,144
Oct 10, 202494.7495.6794.1695.5195.511.48%194,002
Oct 9, 202494.2694.7693.8194.1294.12-1.12%134,015
Oct 8, 202496.3396.4993.8495.1995.19-1.52%299,867
Oct 7, 202496.9597.2096.4296.6696.66-0.63%121,685
Oct 4, 202497.2998.6896.6697.2797.27-0.44%244,646
Oct 3, 202497.1098.0696.4097.7097.70-0.16%162,385
Oct 2, 202497.8998.2096.6397.8697.86-0.01%146,976
Oct 1, 202497.6098.9497.3397.8797.872.06%262,187
Sep 30, 202496.5596.6795.4795.8995.89-1.58%246,804
Sep 27, 202498.5298.7896.8197.4397.43-1.62%239,533
Sep 26, 202498.6099.4297.7099.0399.030.92%151,040
Sep 25, 202498.4498.7297.4598.1398.13-0.27%239,429
Sep 24, 202496.3298.5396.1698.4098.402.74%212,979
Sep 23, 202496.0496.3895.7095.7895.780.41%190,878
Sep 20, 202494.5795.7094.0695.3995.392.57%197,533
Sep 19, 202492.3393.4591.7493.0093.003.04%371,027
Sep 18, 202492.3894.0090.1390.2690.26-1.58%363,017
Sep 17, 202492.2592.6991.1091.7191.71-1.11%143,090
Sep 16, 202492.8593.2792.2792.7492.74-0.10%129,926
Sep 13, 202492.4693.0592.1692.8392.831.92%196,748
Sep 12, 202489.8091.2589.7091.0891.083.54%324,793
Sep 11, 202487.6388.4787.1187.9787.97-0.36%246,497
Sep 10, 202488.1488.3587.1788.2988.290.94%120,719
Sep 9, 202487.2687.5786.6487.4787.470.82%143,377
Sep 6, 202487.7588.3686.0386.7686.76-1.61%240,595
Sep 5, 202488.4388.6187.4388.1888.181.73%158,648
Sep 4, 202486.3087.2385.9986.6886.680.06%129,422
Sep 3, 202486.7986.8285.2486.6386.63-0.86%171,571
Aug 30, 202488.4688.6586.8987.3887.38-1.50%143,083
Aug 29, 202488.0189.3388.0088.7188.710.94%110,758
Aug 28, 202488.1388.1387.1787.8887.88-1.41%84,375
Aug 27, 202487.8589.2387.8289.1489.140.52%92,130
Aug 26, 202489.2689.2688.2088.6888.680.59%130,153
Aug 23, 202487.4288.7887.0588.1688.162.21%175,563
Aug 22, 202486.9786.9785.4086.2586.25-2.41%220,266
Aug 21, 202488.0688.9287.0188.3888.38-0.30%213,771
Aug 20, 202489.5789.8087.6888.6588.650.78%217,675
Aug 19, 202486.9488.0686.6087.9687.96-0.22%193,431
Aug 16, 202486.7588.1986.0988.1588.154.28%368,159
Aug 15, 202484.1584.9083.1984.5384.530.69%180,250
Aug 14, 202484.2584.9583.3783.9583.95-1.67%246,933
Aug 13, 202485.4786.0085.1085.3885.38-0.35%177,244
Aug 12, 202483.9785.8283.7085.6885.683.50%278,635
Aug 9, 202482.9883.3582.3182.7882.780.42%174,237
Aug 8, 202481.4782.5781.2482.4382.433.10%205,927
Aug 7, 202480.9981.2079.7879.9579.95-0.22%191,686
Aug 6, 202480.6781.1679.7280.1380.13-1.68%151,631
Aug 5, 202479.6381.8479.6081.5081.50-2.41%386,686
Aug 2, 202485.5886.1081.7583.5183.51-0.56%411,048
Aug 1, 202484.7685.3083.4083.9883.98-0.72%351,586