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, 2017 36.51 36.82 36.44 36.62 81,108 +0.96(+2.69%)
Jan 30, 2017 35.50 35.86 35.43 35.66 55,750 +0.29(+0.81%)
Jan 27, 2017 35.08 35.41 35.00 35.37 74,888 +0.09(+0.26%)
Jan 26, 2017 35.19 35.39 34.97 35.28 287,152 -0.64(-1.78%)
Jan 25, 2017 35.86 35.92 35.45 35.92 56,748 -0.57(-1.58%)
Jan 24, 2017 36.81 36.99 36.29 36.49 36,778 -0.36(-0.96%)
Jan 23, 2017 36.68 37.05 36.54 36.85 66,028 +0.47(+1.29%)
Jan 20, 2017 36.21 36.80 35.97 36.38 65,415 +0.16(+0.44%)
Jan 19, 2017 35.88 36.32 35.53 36.22 67,556 -0.05(-0.14%)
Jan 18, 2017 36.72 36.95 36.08 36.27 101,271 -0.63(-1.71%)
Jan 17, 2017 36.91 37.00 36.64 36.90 304,844 +0.98(+2.73%)
Jan 13, 2017 35.92 35.92 35.92 0 +0.20(+0.56%)
Jan 12, 2017 36.19 36.36 35.70 35.72 140,549 +0.20(+0.56%)
Jan 11, 2017 35.20 35.91 34.75 35.52 45,681 +0.27(+0.77%)
Jan 10, 2017 35.24 35.50 34.99 35.25 44,559 +0.26(+0.74%)
Jan 09, 2017 34.82 35.25 34.70 34.99 79,645 +0.54(+1.57%)
Jan 06, 2017 34.55 34.84 34.35 34.45 91,010 -0.52(-1.49%)
Jan 05, 2017 34.79 35.17 34.69 34.97 227,869 +1.03(+3.03%)
Jan 04, 2017 34.10 34.17 33.80 33.94 169,942 +0.31(+0.92%)
Jan 03, 2017 33.21 34.06 33.00 33.63 62,001 +0.43(+1.30%)
Dec 30, 2016 33.20 33.20 33.20 0 -0.34(-1.01%)
Dec 29, 2016 32.89 33.69 32.89 33.54 52,923 +0.84(+2.57%)
Dec 28, 2016 32.51 32.75 32.43 32.70 73,900 +0.17(+0.52%)
Dec 27, 2016 32.63 32.63 32.37 32.53 38,987 +0.39(+1.21%)
Dec 23, 2016 32.14 32.14 32.14 0 +0.21(+0.66%)
Dec 22, 2016 31.98 32.25 31.92 31.93 27,904 -0.24(-0.75%)
Dec 21, 2016 32.30 32.41 32.07 32.17 22,739 +0.05(+0.16%)
Dec 20, 2016 31.87 32.18 31.80 32.12 35,391 -0.48(-1.47%)
Dec 19, 2016 32.53 32.72 32.45 32.60 33,204 +0.36(+1.12%)
Dec 16, 2016 32.16 32.70 31.95 32.24 49,107 +0.36(+1.13%)
Dec 15, 2016 32.24 32.24 31.67 31.88 79,660 -0.89(-2.72%)
Dec 14, 2016 34.14 34.14 32.55 32.77 76,874 -0.99(-2.93%)
Dec 13, 2016 33.91 33.94 33.54 33.76 70,605 -0.24(-0.71%)
Dec 12, 2016 33.76 34.16 33.70 34.00 52,616 +0.27(+0.80%)
Dec 09, 2016 34.29 34.31 33.65 33.73 77,983 -0.74(-2.15%)
Dec 08, 2016 34.64 34.65 34.41 34.47 61,407 -0.13(-0.38%)
Dec 07, 2016 34.80 35.00 34.60 34.60 354,424 +0.29(+0.85%)
Dec 06, 2016 34.63 34.70 34.25 34.31 22,534 -0.07(-0.20%)
Dec 05, 2016 34.26 34.69 33.70 34.38 82,177 -0.42(-1.21%)
Dec 02, 2016 34.69 34.87 34.60 34.80 37,388 +0.32(+0.93%)
Dec 01, 2016 34.15 34.66 33.83 34.48 106,096 -0.11(-0.32%)
Nov 30, 2016 35.28 35.28 34.46 34.59 138,454 -0.95(-2.67%)
Nov 29, 2016 35.27 35.69 35.21 35.54 58,788 -0.33(-0.92%)
Nov 28, 2016 35.48 35.88 35.19 35.87 111,188 +0.75(+2.14%)
Nov 25, 2016 35.63 35.66 34.98 35.12 39,181 -0.45(-1.27%)
Nov 23, 2016 35.57 35.57 35.57 0 -1.45(-3.92%)
Nov 22, 2016 37.18 37.18 36.65 37.02 25,456 -0.03(-0.08%)
Nov 21, 2016 37.10 37.28 36.88 37.05 61,198 +0.26(+0.71%)
Nov 18, 2016 37.02 37.19 36.69 36.79 61,874 -0.69(-1.84%)
Nov 17, 2016 37.85 38.07 36.82 37.48 84,169 -0.36(-0.95%)
Nov 16, 2016 38.17 38.17 37.75 37.84 26,152 -0.22(-0.58%)
Nov 15, 2016 37.69 38.09 37.54 38.06 121,675 +0.59(+1.57%)
Nov 14, 2016 37.34 38.00 36.59 37.47 457,451 -0.57(-1.50%)
Nov 11, 2016 39.69 39.79 37.51 38.04 293,041 -1.79(-4.49%)
Nov 10, 2016 41.10 41.10 39.56 39.83 238,864 -1.24(-3.02%)
Nov 09, 2016 43.08 43.08 40.74 41.07 118,399 -0.07(-0.17%)
Nov 08, 2016 41.51 42.02 40.94 41.14 80,906 -0.37(-0.89%)
Nov 07, 2016 41.71 41.95 41.33 41.51 167,565 -1.53(-3.55%)
Nov 04, 2016 43.18 43.18 42.83 43.04 86,049 -0.01(-0.02%)
Nov 03, 2016 42.27 43.05 42.27 43.05 239,793 +0.52(+1.22%)
Nov 02, 2016 42.62 43.28 42.47 42.53 234,904 +0.59(+1.41%)
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.