ProShares Ultra Gold (UGL)
NYSEARCA: UGL · Real-Time Price · USD
144.80
+9.01 (6.64%)
At close: Apr 16, 2025, 4:00 PM
145.91
+1.11 (0.77%)
After-hours: Apr 16, 2025, 7:45 PM EDT
UGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 142.02 | 145.10 | 141.33 | 144.66 | 144.66 | 6.53% | 914,907 |
| Apr 15, 2025 | 135.05 | 135.92 | 134.28 | 135.79 | 135.79 | 1.15% | 357,030 |
| Apr 14, 2025 | 133.64 | 134.65 | 132.72 | 134.25 | 134.25 | -1.19% | 539,394 |
| Apr 11, 2025 | 135.92 | 137.12 | 134.82 | 135.87 | 135.87 | 3.69% | 1,163,360 |
| Apr 10, 2025 | 127.93 | 131.45 | 126.65 | 131.04 | 131.04 | 5.09% | 992,772 |
| Apr 9, 2025 | 122.15 | 125.36 | 121.01 | 124.69 | 124.69 | 7.42% | 1,194,167 |
| Apr 8, 2025 | 118.34 | 118.73 | 115.10 | 116.08 | 116.08 | 0.57% | 547,400 |
| Apr 7, 2025 | 119.48 | 120.52 | 113.92 | 115.42 | 115.42 | -4.29% | 893,256 |
| Apr 4, 2025 | 123.68 | 123.99 | 118.54 | 120.59 | 120.59 | -4.54% | 1,055,210 |
| Apr 3, 2025 | 122.85 | 128.92 | 122.55 | 126.33 | 126.33 | -2.40% | 881,164 |
| Apr 2, 2025 | 129.04 | 130.41 | 128.38 | 129.43 | 129.43 | 0.91% | 536,505 |
| Apr 1, 2025 | 128.94 | 129.54 | 126.59 | 128.26 | 128.26 | -0.36% | 564,512 |
| Mar 31, 2025 | 128.29 | 129.00 | 126.65 | 128.72 | 128.72 | 2.78% | 842,580 |
| Mar 28, 2025 | 125.00 | 125.86 | 124.25 | 125.24 | 125.24 | 1.02% | 547,092 |
| Mar 27, 2025 | 122.58 | 124.28 | 121.84 | 123.97 | 123.97 | 3.03% | 296,151 |
| Mar 26, 2025 | 120.92 | 120.92 | 119.97 | 120.32 | 120.32 | -0.07% | 139,468 |
| 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 |