ProShares Ultra Gold (UGL)
NYSEARCA: UGL · Real-Time Price · USD
120.40
+0.94 (0.79%)
At close: Mar 25, 2025, 4:00 PM
120.55
+0.15 (0.12%)
After-hours: Mar 25, 2025, 4:48 PM EST
UGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 120.62 | 121.71 | 120.24 | 120.41 | 120.41 | 0.80% | 173,680 |
| Mar 24, 2025 | 120.61 | 120.80 | 119.05 | 119.46 | 119.46 | -0.74% | 209,250 |
| Mar 21, 2025 | 121.15 | 121.80 | 118.59 | 120.35 | 120.35 | -1.75% | 263,147 |
| Mar 20, 2025 | 121.29 | 122.62 | 121.20 | 122.49 | 122.49 | -0.27% | 162,760 |
| Mar 19, 2025 | 121.70 | 123.08 | 121.02 | 122.82 | 122.82 | 0.90% | 193,834 |
| Mar 18, 2025 | 121.85 | 122.12 | 120.75 | 121.73 | 121.73 | 2.34% | 291,156 |
| Mar 17, 2025 | 117.89 | 119.08 | 117.83 | 118.95 | 118.95 | 1.07% | 164,793 |
| Mar 14, 2025 | 118.91 | 118.93 | 117.33 | 117.69 | 117.69 | -0.24% | 210,806 |
| Mar 13, 2025 | 114.79 | 118.30 | 114.76 | 117.97 | 117.97 | 3.75% | 388,264 |
| Mar 12, 2025 | 111.85 | 114.34 | 111.70 | 113.71 | 113.71 | 1.07% | 190,653 |
| Mar 11, 2025 | 111.86 | 112.78 | 111.84 | 112.51 | 112.51 | 2.39% | 240,594 |
| Mar 10, 2025 | 111.17 | 111.92 | 109.44 | 109.88 | 109.88 | -1.95% | 278,105 |
| Mar 7, 2025 | 112.45 | 113.61 | 111.37 | 112.07 | 112.07 | 0.12% | 233,541 |
| Mar 6, 2025 | 111.88 | 113.00 | 111.87 | 111.94 | 111.94 | -0.97% | 155,385 |
| Mar 5, 2025 | 111.69 | 113.74 | 111.47 | 113.04 | 113.04 | 0.21% | 255,910 |
| Mar 4, 2025 | 112.74 | 112.98 | 111.36 | 112.80 | 112.80 | 1.95% | 324,346 |
| Mar 3, 2025 | 109.46 | 110.88 | 109.40 | 110.64 | 110.64 | 2.52% | 323,276 |
| Feb 28, 2025 | 107.43 | 108.09 | 106.37 | 107.92 | 107.92 | -1.35% | 360,044 |
| Feb 27, 2025 | 110.77 | 111.22 | 109.03 | 109.40 | 109.40 | -3.19% | 309,877 |
| Feb 26, 2025 | 111.21 | 113.11 | 110.96 | 113.00 | 113.00 | 0.41% | 152,046 |
| Feb 25, 2025 | 115.08 | 115.15 | 110.53 | 112.54 | 112.54 | -2.70% | 479,651 |
| Feb 24, 2025 | 115.04 | 115.76 | 114.14 | 115.66 | 115.66 | 1.15% | 265,213 |
| Feb 21, 2025 | 114.45 | 115.21 | 113.31 | 114.34 | 114.34 | -0.31% | 269,010 |
| Feb 20, 2025 | 114.05 | 115.49 | 113.95 | 114.69 | 114.69 | 0.11% | 234,476 |
| Feb 19, 2025 | 114.48 | 115.00 | 113.21 | 114.56 | 114.56 | 0.05% | 196,969 |
| Feb 18, 2025 | 113.58 | 114.95 | 113.44 | 114.50 | 114.50 | 3.81% | 264,782 |
| Feb 14, 2025 | 114.16 | 114.27 | 109.81 | 110.30 | 110.30 | -4.08% | 440,852 |
| Feb 13, 2025 | 113.46 | 115.03 | 113.38 | 114.99 | 114.99 | 2.20% | 187,224 |
| Feb 12, 2025 | 112.31 | 113.41 | 111.51 | 112.51 | 112.51 | -0.08% | 169,326 |
| Feb 11, 2025 | 112.73 | 113.29 | 111.88 | 112.60 | 112.60 | -0.61% | 257,995 |
| Feb 10, 2025 | 112.81 | 113.44 | 112.55 | 113.29 | 113.29 | 3.34% | 277,917 |
| Feb 7, 2025 | 110.31 | 111.35 | 108.84 | 109.63 | 109.63 | 0.44% | 271,157 |
| Feb 6, 2025 | 109.00 | 109.30 | 107.01 | 109.15 | 109.15 | -0.06% | 304,571 |
| Feb 5, 2025 | 109.58 | 111.00 | 109.00 | 109.22 | 109.22 | 0.54% | 390,817 |
| Feb 4, 2025 | 108.12 | 108.80 | 107.62 | 108.63 | 108.63 | 1.22% | 246,620 |
| Feb 3, 2025 | 107.09 | 108.40 | 106.51 | 107.32 | 107.32 | 1.88% | 340,415 |
| Jan 31, 2025 | 106.81 | 107.66 | 104.87 | 105.34 | 105.34 | -1.10% | 376,944 |
| Jan 30, 2025 | 105.27 | 106.96 | 104.94 | 106.51 | 106.51 | 3.77% | 286,648 |
| Jan 29, 2025 | 102.96 | 103.16 | 101.97 | 102.64 | 102.64 | -0.37% | 330,160 |
| Jan 28, 2025 | 102.06 | 103.16 | 101.87 | 103.02 | 103.02 | 2.03% | 174,057 |
| Jan 27, 2025 | 101.79 | 102.05 | 100.18 | 100.97 | 100.97 | -2.36% | 306,164 |
| Jan 24, 2025 | 103.60 | 104.71 | 103.36 | 103.41 | 103.41 | 1.20% | 260,713 |
| Jan 23, 2025 | 101.31 | 102.58 | 100.95 | 102.18 | 102.18 | -0.38% | 108,009 |
| Jan 22, 2025 | 102.48 | 103.00 | 102.04 | 102.57 | 102.57 | 0.86% | 135,184 |
| Jan 21, 2025 | 100.77 | 102.17 | 100.71 | 101.70 | 101.70 | 1.18% | 251,100 |
| Jan 17, 2025 | 100.35 | 101.92 | 100.21 | 100.51 | 100.51 | -0.52% | 200,983 |
| Jan 16, 2025 | 100.89 | 101.76 | 100.67 | 101.04 | 101.04 | 1.94% | 266,953 |
| Jan 15, 2025 | 98.63 | 99.12 | 97.56 | 99.12 | 99.12 | 2.23% | 154,700 |
| Jan 14, 2025 | 95.87 | 97.02 | 95.83 | 96.96 | 96.96 | 0.66% | 135,902 |
| Jan 13, 2025 | 96.68 | 97.21 | 95.96 | 96.32 | 96.32 | -2.66% | 221,338 |