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, 2019 39.56 39.56 39.23 39.26 80,474 +0.01(+0.03%)
Jan 30, 2019 38.74 39.49 38.65 39.25 271,123 +0.47(+1.21%)
Jan 29, 2019 38.62 38.83 38.51 38.78 144,931 +0.40(+1.04%)
Jan 28, 2019 38.06 38.38 38.04 38.38 57,545 +0.29(+0.76%)
Jan 25, 2019 37.61 38.13 37.59 38.09 65,100 +1.07(+2.89%)
Jan 24, 2019 37.06 37.18 36.94 37.02 86,378 -0.14(-0.38%)
Jan 23, 2019 36.95 37.30 36.90 37.16 112,439 -0.09(-0.24%)
Jan 22, 2019 37.10 37.30 36.97 37.25 64,618 +0.22(+0.59%)
Jan 18, 2019 37.15 37.30 37.00 37.03 90,400 -0.66(-1.75%)
Jan 17, 2019 37.67 37.77 37.53 37.69 64,936 -0.12(-0.31%)
Jan 16, 2019 37.68 37.91 37.68 37.81 37,233 +0.25(+0.66%)
Jan 15, 2019 37.85 37.90 37.46 37.56 49,628 -0.17(-0.45%)
Jan 14, 2019 37.78 37.80 37.66 37.73 19,206 +0.18(+0.48%)
Jan 11, 2019 37.52 37.72 37.49 37.55 90,900 +0.10(+0.27%)
Jan 10, 2019 37.71 37.81 37.44 37.45 44,027 -0.46(-1.21%)
Jan 09, 2019 37.37 37.92 37.37 37.91 56,647 +0.55(+1.47%)
Jan 08, 2019 37.16 37.47 37.12 37.36 75,722 -0.26(-0.69%)
Jan 07, 2019 37.78 37.93 37.51 37.62 32,816 +0.21(+0.56%)
Jan 04, 2019 37.50 37.59 37.00 37.41 53,900 -0.83(-2.17%)
Jan 03, 2019 37.71 38.24 37.65 38.24 57,655 +0.87(+2.33%)
Jan 02, 2019 37.44 37.74 37.00 37.37 222,747 -0.04(-0.11%)
Dec 31, 2018 37.23 37.41 37.16 37.41 93,600 +0.19(+0.51%)
Dec 28, 2018 37.02 37.25 36.97 37.22 21,400 +0.52(+1.42%)
Dec 27, 2018 36.93 37.20 36.57 36.70 99,502 +0.20(+0.55%)
Dec 26, 2018 37.04 37.67 36.00 36.50 86,689 -0.11(-0.30%)
Dec 24, 2018 36.40 36.66 36.15 36.61 53,000 +0.73(+2.03%)
Dec 21, 2018 36.21 36.21 35.78 35.88 37,600 -0.30(-0.83%)
Dec 20, 2018 36.02 36.47 35.70 36.18 96,328 +1.07(+3.05%)
Dec 19, 2018 35.63 36.08 35.09 35.11 127,567 -0.42(-1.18%)
Dec 18, 2018 35.33 35.55 35.33 35.53 8,036 +0.19(+0.54%)
Dec 17, 2018 35.07 35.44 35.07 35.34 40,615 +0.44(+1.26%)
Dec 14, 2018 34.69 35.04 34.64 34.90 24,700 -0.33(-0.93%)
Dec 13, 2018 35.19 35.25 35.09 35.23 113,276 -0.17(-0.48%)
Dec 12, 2018 35.32 35.47 35.32 35.40 17,986 +0.16(+0.45%)
Dec 11, 2018 35.34 35.43 35.13 35.24 44,472 -0.07(-0.20%)
Dec 10, 2018 35.36 35.45 35.20 35.31 36,986 -0.23(-0.65%)
Dec 07, 2018 35.31 35.64 35.25 35.54 26,400 +0.53(+1.51%)
Dec 06, 2018 35.19 35.39 34.74 35.01 23,962 +0.04(+0.11%)
Dec 04, 2018 35.13 35.19 34.92 34.97 38,600 +0.39(+1.13%)
Dec 03, 2018 34.75 34.79 34.54 34.58 25,353 +0.50(+1.47%)
Nov 30, 2018 33.88 34.11 33.82 34.08 19,000 -0.12(-0.35%)
Nov 29, 2018 34.31 34.42 34.17 34.20 9,049 +0.21(+0.62%)
Nov 28, 2018 33.70 34.39 33.53 33.99 47,208 +0.27(+0.80%)
Nov 27, 2018 34.07 34.08 33.54 33.72 35,135 -0.44(-1.28%)
Nov 26, 2018 34.25 34.25 34.11 34.16 25,437 -0.04(-0.13%)
Nov 23, 2018 34.28 34.30 34.19 34.20 14,600 -0.13(-0.38%)
Nov 21, 2018 34.33 34.33 34.33 0 +0.20(+0.60%)
Nov 20, 2018 34.33 34.34 33.95 34.13 79,738 -0.10(-0.31%)
Nov 19, 2018 34.06 34.32 34.02 34.23 356,331 +0.12(+0.35%)
Nov 16, 2018 34.27 34.29 34.05 34.11 24,800 +0.43(+1.28%)
Nov 15, 2018 33.72 33.77 33.51 33.68 53,911 +0.11(+0.33%)
Nov 14, 2018 32.95 33.77 32.91 33.57 56,751 +0.53(+1.60%)
Nov 13, 2018 33.06 33.11 32.86 33.04 15,901 +0.01(+0.02%)
Nov 12, 2018 33.23 33.28 33.00 33.03 45,949 -0.46(-1.36%)
Nov 09, 2018 33.54 33.66 33.33 33.49 82,000 -0.79(-2.30%)
Nov 08, 2018 34.29 34.40 34.16 34.28 30,012 -0.13(-0.38%)
Nov 07, 2018 34.55 34.64 34.38 34.41 19,748 -0.04(-0.12%)
Nov 06, 2018 34.68 34.71 34.23 34.45 12,530 -0.27(-0.78%)
Nov 05, 2018 34.60 34.81 34.59 34.72 11,762 -0.13(-0.37%)
Nov 02, 2018 34.84 35.02 34.68 34.85 23,600 -0.01(-0.03%)
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.