Direxion Daily Gold Bull 2X ETF (UGLD)

NYSEARCA: UGLD · Real-Time Price · USD

22.20

-0.83 (-3.60%)

At close: Aug 18, 2026, 4:00 PM EDT

22.53

+0.33 (1.49%)

Pre-market: Aug 19, 2026, 7:35 AM EDT

UGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	22.68	22.80	22.08	22.20	22.20	-3.60%	34,026
Aug 17, 2026	22.80	23.08	22.65	23.03	23.03	1.99%	69,260
Aug 14, 2026	22.65	22.75	22.53	22.58	22.58	1.27%	26,162
Aug 13, 2026	22.81	22.81	22.25	22.30	22.30	-2.93%	28,563
Aug 12, 2026	23.16	23.23	22.80	22.97	22.97	1.82%	84,836
Aug 11, 2026	22.80	22.86	22.41	22.56	22.56	-0.84%	84,183
Aug 10, 2026	22.32	22.83	21.97	22.75	22.75	2.02%	57,966
Aug 7, 2026	22.42	22.50	22.13	22.30	22.30	4.21%	64,973
Aug 6, 2026	21.42	21.60	21.09	21.40	21.40	0.32%	58,272
Aug 5, 2026	20.86	21.50	20.78	21.33	21.33	8.12%	93,374
Aug 4, 2026	19.58	19.94	19.58	19.73	19.73	1.28%	54,110
Aug 3, 2026	19.40	19.49	19.23	19.48	19.48	-0.03%	16,854
Jul 31, 2026	19.39	19.49	19.18	19.49	19.49	-2.79%	21,021
Jul 30, 2026	19.78	20.06	19.78	20.05	20.05	2.77%	5,786
Jul 29, 2026	19.17	20.02	18.98	19.50	19.50	1.29%	19,006
Jul 28, 2026	19.41	19.43	18.79	19.26	19.26	-3.01%	17,372
Jul 27, 2026	19.72	19.91	19.66	19.85	19.85	1.55%	14,958
Jul 24, 2026	19.51	19.80	19.51	19.55	19.55	-0.06%	25,398
Jul 23, 2026	19.59	19.70	19.42	19.56	19.56	-3.85%	20,069
Jul 22, 2026	20.42	20.62	20.34	20.34	20.34	2.43%	29,581
Jul 21, 2026	19.52	19.88	19.52	19.86	19.86	3.70%	17,657
Jul 20, 2026	19.36	19.36	19.12	19.15	19.15	-0.43%	16,686
Jul 17, 2026	18.88	19.25	18.88	19.23	19.23	1.45%	8,641
Jul 16, 2026	19.16	19.17	18.88	18.96	18.96	-3.49%	16,997
Jul 15, 2026	19.68	19.83	19.41	19.65	19.65	-0.04%	8,835
Jul 14, 2026	19.88	20.03	19.59	19.65	19.65	2.83%	8,624
Jul 13, 2026	19.72	19.72	19.04	19.11	19.11	-5.24%	45,450
Jul 10, 2026	20.00	20.21	19.98	20.17	20.17	-0.75%	17,075
Jul 9, 2026	20.32	20.50	20.29	20.32	20.32	1.96%	14,024
Jul 8, 2026	19.82	20.04	19.45	19.93	19.93	-1.87%	18,763
Jul 7, 2026	20.84	20.96	20.17	20.31	20.31	-2.17%	24,426
Jul 6, 2026	20.84	20.86	20.50	20.76	20.76	2.01%	59,845
Jul 2, 2026	20.29	20.58	20.25	20.35	20.35	3.80%	32,816
Jul 1, 2026	19.81	20.23	19.54	19.61	19.60	1.00%	37,450
Jun 30, 2026	19.49	19.73	19.37	19.41	19.41	-0.10%	24,222
Jun 29, 2026	19.61	19.67	19.28	19.43	19.43	-2.66%	10,243
Jun 26, 2026	19.95	20.13	19.58	19.96	19.96	2.33%	13,677
Jun 25, 2026	19.50	19.66	19.40	19.51	19.51	1.78%	15,443
Jun 24, 2026	19.06	19.56	18.90	19.17	19.17	-6.29%	22,281
Jun 23, 2026	20.47	20.68	20.45	20.45	20.45	-3.54%	5,366
Jun 22, 2026	21.23	21.35	21.09	21.25	21.20	-1.31%	12,141
Jun 18, 2026	22.02	22.17	21.43	21.53	21.49	-0.77%	18,294
Jun 17, 2026	22.69	23.29	21.63	21.70	21.65	-4.70%	25,394
Jun 16, 2026	22.82	22.88	22.67	22.77	22.72	0.56%	12,133
Jun 15, 2026	23.01	23.15	22.65	22.65	22.60	5.22%	30,858
Jun 12, 2026	21.47	21.74	21.29	21.52	21.48	-0.12%	24,944
Jun 11, 2026	20.24	21.61	20.13	21.55	21.50	6.02%	28,791
Jun 10, 2026	21.01	21.30	20.32	20.32	20.28	-8.14%	27,927
Jun 9, 2026	22.87	22.87	21.93	22.13	22.08	-3.30%	20,454
Jun 8, 2026	22.95	23.06	22.78	22.88	22.83	0.30%	14,106