Direxion Daily Gold Bull 2X ETF (UGLD)

NYSEARCA: UGLD · Real-Time Price · USD

19.38

+0.73 (3.91%)

At close: Nov 9, 2026, 4:00 PM EST

18.79

-0.59 (-3.04%)

Pre-market: Nov 10, 2026, 4:08 AM EST

UGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	19.22	19.39	18.96	19.38	19.38	3.91%	60,734
Nov 6, 2026	18.34	18.75	18.30	18.65	18.65	-1.84%	55,026
Nov 5, 2026	19.19	19.38	18.77	19.00	19.00	1.93%	406,648
Nov 4, 2026	18.35	18.70	18.34	18.64	18.64	7.19%	144,254
Nov 3, 2026	17.68	17.68	17.33	17.39	17.39	-1.23%	88,303
Nov 2, 2026	17.73	17.83	17.54	17.61	17.61	3.26%	116,976
Oct 30, 2026	17.66	17.66	16.94	17.05	17.05	-6.88%	210,348
Oct 29, 2026	18.38	18.49	18.18	18.31	18.31	-2.92%	79,760
Oct 28, 2026	18.66	18.87	18.45	18.86	18.86	0.59%	50,303
Oct 27, 2026	18.39	18.76	18.34	18.75	18.75	2.35%	48,343
Oct 26, 2026	18.28	18.42	18.12	18.32	18.32	0.71%	88,829
Oct 23, 2026	18.43	18.43	18.00	18.19	18.19	-1.14%	33,771
Oct 22, 2026	18.83	18.93	18.37	18.40	18.40	-5.37%	121,042
Oct 21, 2026	19.50	19.50	19.21	19.44	19.44	0.48%	14,534
Oct 20, 2026	19.36	19.67	19.31	19.35	19.35	-0.92%	122,994
Oct 19, 2026	19.73	19.73	19.48	19.53	19.53	-1.46%	38,193
Oct 16, 2026	19.85	20.10	19.69	19.82	19.82	-0.35%	45,688
Oct 15, 2026	19.68	19.89	19.59	19.89	19.89	3.54%	543,775
Oct 14, 2026	19.07	19.25	18.93	19.21	19.21	-2.98%	523,643
Oct 13, 2026	20.04	20.04	19.62	19.80	19.80	-0.50%	136,404
Oct 12, 2026	19.91	19.91	19.78	19.90	19.90	-0.90%	21,555
Oct 9, 2026	20.09	20.16	19.98	20.08	20.08	2.97%	153,540
Oct 8, 2026	19.45	19.56	19.32	19.50	19.50	1.40%	28,781
Oct 7, 2026	19.20	19.46	19.09	19.23	19.23	-3.56%	342,115
Oct 6, 2026	19.88	19.97	19.70	19.94	19.94	1.48%	21,603
Oct 5, 2026	19.74	19.74	19.49	19.65	19.65	-0.35%	22,384
Oct 2, 2026	20.19	20.22	19.50	19.72	19.72	-1.50%	75,426
Oct 1, 2026	19.91	20.12	19.77	20.02	20.02	0.91%	31,941
Sep 30, 2026	20.11	20.18	19.74	19.84	19.84	-1.05%	22,157
Sep 29, 2026	19.83	20.05	19.69	20.05	20.05	2.66%	46,731
Sep 28, 2026	19.80	19.89	19.42	19.53	19.53	-7.79%	94,046
Sep 25, 2026	21.08	21.21	20.94	21.18	21.18	0.74%	13,983
Sep 24, 2026	21.00	21.09	20.79	21.03	21.02	-0.45%	28,206
Sep 23, 2026	21.45	21.45	21.09	21.12	21.12	-3.83%	73,976
Sep 22, 2026	21.65	22.01	21.50	21.96	21.96	0.94%	28,528
Sep 21, 2026	22.19	22.19	21.68	21.84	21.76	-1.56%	41,040
Sep 18, 2026	22.10	22.36	21.86	22.19	22.10	1.32%	32,932
Sep 17, 2026	22.04	22.19	21.90	21.90	21.81	3.54%	45,241
Sep 16, 2026	21.92	21.99	20.88	21.15	21.07	-1.16%	39,494
Sep 15, 2026	21.34	21.52	21.20	21.40	21.32	0.61%	48,633
Sep 14, 2026	21.23	21.61	21.10	21.27	21.19	-3.26%	66,020
Sep 11, 2026	22.38	22.45	21.90	21.99	21.90	1.32%	21,884
Sep 10, 2026	22.06	22.24	21.65	21.70	21.62	-3.51%	44,305
Sep 9, 2026	22.73	22.88	22.31	22.49	22.40	1.86%	52,163
Sep 8, 2026	22.52	22.57	22.05	22.08	21.99	-3.54%	52,954
Sep 4, 2026	22.68	23.00	22.61	22.89	22.80	-1.97%	96,561
Sep 3, 2026	23.23	23.70	23.18	23.35	23.26	8.66%	136,247
Sep 2, 2026	22.14	22.56	21.49	21.49	21.41	-1.69%	94,466
Sep 1, 2026	21.87	22.35	21.82	21.86	21.78	-5.61%	81,907
Aug 31, 2026	23.03	23.21	22.79	23.16	23.07	-0.26%	73,968