Skip to main content

Ultra Gold 2X ETF (NY: UGL )

103.72 -3.21 (-3.00%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 61.23 62.32 61.21 61.79 219,498 -0.44(-0.71%)
Jan 28, 2011 59.95 63.27 59.95 62.23 385,056 +2.28(+3.80%)
Jan 27, 2011 62.18 62.29 59.84 59.95 478,767 -3.02(-4.79%)
Jan 26, 2011 61.75 62.99 61.23 62.97 417,338 +0.97(+1.56%)
Jan 25, 2011 61.59 62.17 61.00 62.00 413,247 -0.23(-0.37%)
Jan 24, 2011 62.91 63.48 62.08 62.23 211,427 -0.69(-1.10%)
Jan 21, 2011 62.68 63.29 62.45 62.92 144,935 -0.13(-0.21%)
Jan 20, 2011 63.64 63.89 62.96 63.05 291,787 -2.53(-3.86%)
Jan 19, 2011 66.23 66.26 65.27 65.58 106,208 +0.25(+0.38%)
Jan 18, 2011 65.48 65.85 65.06 65.33 164,623 +0.69(+1.07%)
Jan 14, 2011 65.08 65.47 64.14 64.64 285,473 -1.23(-1.87%)
Jan 13, 2011 67.51 67.54 65.56 65.87 258,672 -1.44(-2.14%)
Jan 12, 2011 66.67 67.42 66.28 67.31 192,106 +0.52(+0.78%)
Jan 11, 2011 66.62 67.05 65.90 66.79 243,464 +0.79(+1.20%)
Jan 10, 2011 65.75 66.06 65.19 66.00 97,470 +0.45(+0.69%)
Jan 07, 2011 65.34 66.48 65.19 65.55 157,235 -0.22(-0.33%)
Jan 06, 2011 65.94 66.26 65.13 65.77 230,324 -0.48(-0.72%)
Jan 05, 2011 65.48 66.59 65.06 66.25 258,679 -0.41(-0.62%)
Jan 04, 2011 68.19 68.23 66.12 66.66 496,330 -3.32(-4.74%)
Jan 03, 2011 70.63 70.93 69.89 69.98 261,541 -0.74(-1.05%)
Dec 31, 2010 69.74 70.73 69.74 70.72 134,464 +1.71(+2.48%)
Dec 30, 2010 69.53 69.68 68.92 69.01 73,942 -0.74(-1.06%)
Dec 29, 2010 69.36 70.04 69.25 69.75 204,736 +0.50(+0.72%)
Dec 28, 2010 68.87 69.31 68.68 69.25 198,690 +2.18(+3.25%)
Dec 27, 2010 67.00 67.11 66.60 67.07 69,184 +0.37(+0.55%)
Dec 23, 2010 66.31 66.94 66.01 66.70 124,615 -0.44(-0.65%)
Dec 22, 2010 67.67 67.75 67.10 67.14 96,836 -0.23(-0.35%)
Dec 21, 2010 67.30 67.66 66.91 67.37 81,189 +0.19(+0.28%)
Dec 20, 2010 67.27 67.56 66.50 67.18 146,312 +0.79(+1.19%)
Dec 17, 2010 66.10 66.74 65.42 66.39 117,303 +0.42(+0.64%)
Dec 16, 2010 66.39 66.40 65.10 65.97 287,423 -0.97(-1.45%)
Dec 15, 2010 67.49 68.02 66.85 66.94 178,847 -1.42(-2.07%)
Dec 14, 2010 68.43 69.34 68.07 68.36 228,890 +0.10(+0.15%)
Dec 13, 2010 68.41 68.80 68.08 68.25 242,128 +0.66(+0.98%)
Dec 10, 2010 67.17 67.69 66.20 67.59 223,806 -0.03(-0.04%)
Dec 09, 2010 67.94 68.32 67.15 67.62 221,181 +0.59(+0.87%)
Dec 08, 2010 68.16 68.56 66.14 67.03 433,387 -1.70(-2.48%)
Dec 07, 2010 71.79 71.81 68.74 68.74 380,722 -2.77(-3.87%)
Dec 06, 2010 70.47 71.78 70.04 71.51 247,709 +1.10(+1.56%)
Dec 03, 2010 68.91 70.41 68.83 70.41 311,787 +2.83(+4.19%)
Dec 02, 2010 67.93 68.88 67.50 67.58 235,614 -0.17(-0.26%)
Dec 01, 2010 68.04 68.42 67.00 67.75 240,480 +0.10(+0.16%)
Nov 30, 2010 67.51 68.06 67.14 67.65 265,201 +1.76(+2.67%)
Nov 29, 2010 65.57 66.08 64.73 65.89 129,473 +0.72(+1.10%)
Nov 26, 2010 64.75 65.27 64.33 65.17 97,730 -1.38(-2.07%)
Nov 24, 2010 66.75 66.55 66.55 66.55 182,660 -0.21(-0.31%)
Nov 23, 2010 66.04 67.46 65.92 66.76 457,259 +0.84(+1.27%)
Nov 22, 2010 64.61 66.05 64.18 65.92 205,030 +1.25(+1.93%)
Nov 19, 2010 64.01 64.80 63.53 64.67 229,921 +0.09(+0.14%)
Nov 18, 2010 64.32 65.22 64.05 64.58 249,908 +1.69(+2.69%)
Nov 17, 2010 63.27 63.83 62.70 62.89 205,991 -0.56(-0.88%)
Nov 16, 2010 64.71 64.85 62.40 63.45 482,097 -1.60(-2.46%)
Nov 15, 2010 66.33 66.94 64.87 65.05 174,758 -1.08(-1.63%)
Nov 12, 2010 68.44 68.80 65.33 66.13 575,799 -4.04(-5.76%)
Nov 11, 2010 70.18 70.25 69.01 70.17 275,011 +0.41(+0.59%)
Nov 10, 2010 69.61 69.78 67.70 69.76 423,584 +1.61(+2.35%)
Nov 09, 2010 71.28 71.75 67.57 68.16 617,527 -2.19(-3.12%)
Nov 08, 2010 68.50 70.36 68.15 70.35 235,440 +1.39(+2.02%)
Nov 05, 2010 67.77 69.19 67.58 68.96 247,371 +0.42(+0.61%)
Nov 04, 2010 67.31 68.70 66.89 68.54 545,720 +4.22(+6.55%)
Nov 03, 2010 64.99 65.18 62.24 64.33 520,653 -0.86(-1.31%)
Nov 02, 2010 65.12 65.25 64.62 65.18 169,332 +0.59(+0.91%)
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.