ProShares Ultra Gold (UGL)
NYSEARCA: UGL · Real-Time Price · USD
35.10
-0.76 (-2.12%)
At close: Jul 25, 2025, 4:00 PM
35.13
+0.03 (0.09%)
After-hours: Jul 25, 2025, 8:00 PM EDT
UGL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 35.18 | 35.31 | 34.83 | 35.10 | 35.10 | -2.12% | 1,503,810 |
Jul 24, 2025 | 35.60 | 35.99 | 35.53 | 35.86 | 35.86 | -1.46% | 1,425,526 |
Jul 23, 2025 | 36.81 | 37.06 | 36.19 | 36.39 | 36.39 | -2.54% | 2,439,868 |
Jul 22, 2025 | 37.00 | 37.43 | 36.76 | 37.34 | 37.34 | 2.02% | 2,056,467 |
Jul 21, 2025 | 36.27 | 36.72 | 36.23 | 36.60 | 36.60 | 3.42% | 2,102,224 |
Jul 18, 2025 | 35.61 | 35.65 | 35.38 | 35.39 | 35.39 | 0.51% | 890,171 |
Jul 17, 2025 | 34.73 | 35.24 | 34.68 | 35.21 | 35.21 | -0.56% | 865,356 |
Jul 16, 2025 | 35.16 | 36.07 | 34.82 | 35.41 | 35.41 | 1.08% | 1,668,205 |
Jul 15, 2025 | 35.28 | 35.53 | 34.86 | 35.03 | 35.03 | -0.96% | 1,026,335 |
Jul 14, 2025 | 35.60 | 35.67 | 35.29 | 35.37 | 35.37 | -1.04% | 866,448 |
Jul 11, 2025 | 35.62 | 35.96 | 35.55 | 35.74 | 35.74 | 2.23% | 1,752,791 |
Jul 10, 2025 | 34.94 | 35.03 | 34.67 | 34.96 | 34.96 | 0.55% | 579,669 |
Jul 9, 2025 | 34.35 | 34.78 | 34.26 | 34.77 | 34.77 | 0.81% | 572,816 |
Jul 8, 2025 | 35.00 | 35.01 | 34.18 | 34.49 | 34.49 | -2.13% | 749,642 |
Jul 7, 2025 | 34.69 | 35.31 | 34.58 | 35.24 | 35.24 | 0.20% | 796,391 |
Jul 3, 2025 | 35.13 | 35.26 | 34.93 | 35.17 | 35.17 | -1.46% | 628,885 |
Jul 2, 2025 | 35.41 | 35.70 | 35.17 | 35.69 | 35.69 | 1.22% | 500,157 |
Jul 1, 2025 | 35.52 | 35.63 | 35.25 | 35.26 | 35.26 | 1.73% | 985,459 |
Jun 30, 2025 | 34.11 | 34.68 | 34.02 | 34.66 | 34.66 | 2.30% | 1,061,537 |
Jun 27, 2025 | 33.54 | 34.11 | 33.52 | 33.88 | 33.88 | -3.67% | 1,241,251 |
Jun 26, 2025 | 34.92 | 35.26 | 34.71 | 35.17 | 35.17 | -0.17% | 737,145 |
Jun 25, 2025 | 34.80 | 35.28 | 34.77 | 35.23 | 35.23 | 0.63% | 698,689 |
Jun 24, 2025 | 34.71 | 35.04 | 34.37 | 35.01 | 35.01 | -3.23% | 1,659,611 |
Jun 23, 2025 | 36.00 | 36.57 | 36.00 | 36.18 | 36.18 | 0.64% | 1,296,856 |
Jun 20, 2025 | 35.76 | 36.14 | 35.75 | 35.95 | 35.95 | -0.19% | 766,096 |
Jun 18, 2025 | 36.65 | 36.68 | 35.92 | 36.02 | 36.02 | -1.13% | 987,152 |
Jun 17, 2025 | 36.60 | 36.68 | 36.02 | 36.43 | 36.43 | 0.08% | 1,247,436 |
Jun 16, 2025 | 37.11 | 37.12 | 36.36 | 36.40 | 36.40 | -2.86% | 1,411,162 |
Jun 13, 2025 | 37.70 | 37.80 | 37.17 | 37.47 | 37.47 | 2.59% | 1,588,447 |
Jun 12, 2025 | 36.40 | 36.75 | 36.30 | 36.53 | 36.53 | 2.45% | 1,846,584 |
Jun 11, 2025 | 35.47 | 35.71 | 35.08 | 35.65 | 35.65 | 1.08% | 1,337,632 |
Jun 10, 2025 | 35.63 | 35.70 | 35.09 | 35.27 | 35.27 | 0.38% | 1,052,016 |
Jun 9, 2025 | 34.99 | 35.48 | 34.90 | 35.14 | 35.14 | 0.52% | 1,023,316 |
Jun 6, 2025 | 35.81 | 35.87 | 34.91 | 34.96 | 34.96 | -2.61% | 1,484,908 |
Jun 5, 2025 | 36.40 | 36.59 | 35.55 | 35.89 | 35.89 | -1.06% | 1,865,292 |
Jun 4, 2025 | 35.96 | 36.53 | 35.79 | 36.28 | 36.28 | 1.29% | 1,476,088 |
Jun 3, 2025 | 35.96 | 35.96 | 35.43 | 35.82 | 35.82 | -1.74% | 1,666,300 |
Jun 2, 2025 | 35.92 | 36.49 | 35.80 | 36.45 | 36.45 | 5.30% | 2,575,512 |
May 30, 2025 | 34.63 | 34.74 | 34.14 | 34.62 | 34.62 | -1.35% | 1,380,768 |
May 29, 2025 | 35.13 | 35.39 | 34.86 | 35.09 | 35.09 | 1.16% | 1,095,136 |
May 28, 2025 | 34.89 | 34.96 | 34.56 | 34.69 | 34.69 | -0.49% | 1,210,040 |
May 27, 2025 | 34.72 | 34.96 | 34.43 | 34.86 | 34.86 | -3.55% | 2,432,800 |
May 23, 2025 | 35.93 | 36.23 | 35.61 | 36.14 | 36.14 | 4.38% | 2,066,912 |
May 22, 2025 | 35.07 | 35.09 | 34.37 | 34.62 | 34.62 | -1.87% | 1,779,996 |
May 21, 2025 | 34.97 | 35.41 | 34.78 | 35.28 | 35.28 | 1.47% | 2,511,804 |
May 20, 2025 | 33.57 | 34.82 | 33.55 | 34.77 | 34.77 | 3.85% | 2,760,572 |
May 19, 2025 | 33.48 | 33.63 | 33.17 | 33.48 | 33.48 | 2.61% | 1,805,472 |
May 16, 2025 | 32.30 | 32.70 | 32.11 | 32.63 | 32.63 | -2.45% | 1,800,504 |
May 15, 2025 | 32.66 | 33.47 | 32.57 | 33.45 | 33.45 | 3.18% | 2,188,296 |
May 14, 2025 | 32.51 | 32.81 | 32.14 | 32.42 | 32.42 | -4.32% | 2,463,312 |