Skip to main content

Ultra Gold 2X ETF (NY: UGL )

72.26 +1.83 (+2.60%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 45.34 45.99 45.34 45.84 15,200 +0.51(+1.13%)
Nov 27, 2019 45.29 45.42 45.24 45.33 23,000 -0.50(-1.09%)
Nov 26, 2019 45.26 45.83 45.02 45.83 65,146 +0.48(+1.06%)
Nov 25, 2019 45.48 45.67 45.31 45.35 39,217 -0.48(-1.06%)
Nov 22, 2019 46.21 46.23 45.80 45.83 16,400 -0.13(-0.29%)
Nov 21, 2019 46.25 46.31 45.84 45.97 44,994 -0.51(-1.10%)
Nov 20, 2019 46.35 46.64 46.07 46.48 23,270 +0.01(+0.02%)
Nov 19, 2019 46.08 46.63 46.07 46.47 22,268 +0.08(+0.17%)
Nov 18, 2019 46.25 46.50 46.17 46.39 51,107 +0.28(+0.61%)
Nov 15, 2019 46.02 46.24 46.00 46.11 33,200 -0.24(-0.51%)
Nov 14, 2019 46.27 46.57 46.02 46.35 65,383 +0.38(+0.82%)
Nov 13, 2019 45.85 46.14 45.77 45.97 56,598 +0.36(+0.79%)
Nov 12, 2019 45.40 45.70 44.83 45.61 60,295 +0.22(+0.48%)
Nov 11, 2019 45.74 45.86 44.95 45.39 59,493 -0.25(-0.55%)
Nov 08, 2019 45.77 46.25 45.62 45.64 73,800 -0.58(-1.25%)
Nov 07, 2019 47.44 47.49 45.75 46.22 167,072 -1.54(-3.22%)
Nov 06, 2019 47.53 47.94 47.42 47.76 48,748 +0.43(+0.91%)
Nov 05, 2019 47.90 48.02 47.00 47.33 94,564 -1.59(-3.25%)
Nov 04, 2019 49.02 49.13 48.68 48.92 50,533 -0.30(-0.61%)
Nov 01, 2019 48.96 49.50 48.85 49.22 115,600 +0.11(+0.22%)
Oct 31, 2019 48.81 49.30 48.81 49.11 71,798 +0.96(+1.99%)
Oct 30, 2019 47.84 48.16 47.19 48.15 77,456 +0.49(+1.03%)
Oct 29, 2019 47.52 47.88 47.34 47.66 29,315 -0.26(-0.54%)
Oct 28, 2019 48.34 48.34 47.76 47.92 61,831 -0.85(-1.74%)
Oct 25, 2019 49.40 49.41 48.52 48.77 73,700 +0.21(+0.43%)
Oct 24, 2019 48.20 48.66 48.16 48.56 50,767 +0.67(+1.40%)
Oct 23, 2019 47.90 48.17 47.87 47.89 28,337 +0.27(+0.57%)
Oct 22, 2019 47.58 47.70 47.35 47.62 40,168 +0.25(+0.53%)
Oct 21, 2019 48.04 48.04 47.25 47.37 46,442 -0.49(-1.02%)
Oct 18, 2019 47.92 48.01 47.80 47.86 19,100 -0.07(-0.15%)
Oct 17, 2019 47.88 48.23 47.86 47.93 23,088 +0.15(+0.31%)
Oct 16, 2019 47.65 47.90 47.41 47.78 44,411 +0.50(+1.06%)
Oct 15, 2019 47.74 47.76 47.06 47.28 45,284 -0.72(-1.50%)
Oct 14, 2019 47.87 48.11 47.85 48.00 33,246 +0.41(+0.86%)
Oct 11, 2019 47.55 47.68 46.85 47.59 210,400 -0.55(-1.14%)
Oct 10, 2019 48.71 48.71 48.01 48.14 108,167 -0.89(-1.82%)
Oct 09, 2019 49.15 49.35 48.78 49.03 58,844 +0.02(+0.04%)
Oct 08, 2019 49.07 49.21 48.52 49.01 152,009 +0.90(+1.87%)
Oct 07, 2019 48.43 48.87 47.82 48.11 62,045 -0.84(-1.72%)
Oct 04, 2019 48.64 49.18 48.48 48.95 73,500 +0.00(+0.01%)
Oct 03, 2019 48.60 49.85 48.56 48.95 118,646 +0.37(+0.75%)
Oct 02, 2019 48.24 48.93 48.01 48.58 104,560 +1.13(+2.38%)
Oct 01, 2019 46.43 47.80 46.26 47.45 111,335 +0.51(+1.09%)
Sep 30, 2019 47.61 47.85 46.38 46.94 198,464 -1.52(-3.14%)
Sep 27, 2019 47.95 48.87 47.86 48.46 162,000 -0.54(-1.10%)
Sep 26, 2019 49.25 49.51 48.87 49.00 70,766 +0.01(+0.02%)
Sep 25, 2019 50.62 50.69 48.79 48.99 131,182 -1.93(-3.79%)
Sep 24, 2019 50.02 51.09 49.81 50.92 248,013 +0.54(+1.07%)
Sep 23, 2019 50.10 50.57 49.91 50.38 105,455 +0.54(+1.08%)
Sep 20, 2019 48.90 49.87 48.80 49.84 81,000 +1.18(+2.42%)
Sep 19, 2019 48.87 48.98 48.57 48.66 42,615 +0.38(+0.79%)
Sep 18, 2019 49.14 49.52 47.63 48.28 158,916 -0.65(-1.33%)
Sep 17, 2019 49.07 49.27 48.72 48.93 45,535 +0.22(+0.45%)
Sep 16, 2019 48.90 49.14 48.52 48.71 96,525 +0.79(+1.65%)
Sep 13, 2019 48.98 49.17 47.86 47.92 110,700 -0.82(-1.68%)
Sep 12, 2019 49.70 49.93 48.61 48.74 158,681 +0.16(+0.34%)
Sep 11, 2019 48.04 48.68 48.02 48.58 114,962 +0.61(+1.28%)
Sep 10, 2019 48.62 48.87 47.95 47.96 96,492 -0.86(-1.76%)
Sep 09, 2019 49.50 49.50 48.66 48.82 99,068 -0.33(-0.67%)
Sep 06, 2019 50.34 50.63 49.13 49.15 205,800 -0.84(-1.68%)
Sep 05, 2019 51.32 51.33 49.29 49.99 269,906 -2.56(-4.87%)
Sep 04, 2019 51.74 52.64 51.73 52.55 108,162 +0.64(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.