ProShares - Ultra Gold (UGL)
AMEX: UGL
· Real-Time Price · USD
41.00
-0.16 (-0.39%)
At close: Sep 09, 2025, 3:59 PM
41.08
0.20%
After-hours: Sep 09, 2025, 07:59 PM EDT
UGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 40.89 | 41.38 | 40.80 | 41.16 | 41.16 | 1.60% | 2,290,260 |
| Sep 5, 2025 | 40.27 | 40.70 | 40.06 | 40.51 | 40.51 | 2.30% | 2,171,026 |
| Sep 4, 2025 | 39.76 | 39.86 | 39.30 | 39.60 | 39.60 | -0.80% | 2,047,323 |
| Sep 3, 2025 | 40.07 | 40.36 | 39.78 | 39.92 | 39.92 | 1.24% | 2,829,200 |
| Sep 2, 2025 | 38.39 | 39.50 | 38.23 | 39.43 | 39.43 | 4.62% | 4,007,526 |
| Aug 29, 2025 | 36.81 | 37.76 | 36.81 | 37.69 | 37.69 | 2.25% | 2,092,822 |
| Aug 28, 2025 | 36.51 | 36.88 | 36.45 | 36.86 | 36.86 | 1.65% | 1,644,334 |
| Aug 27, 2025 | 35.86 | 36.28 | 35.71 | 36.26 | 36.26 | 0.72% | 895,600 |
| Aug 26, 2025 | 35.65 | 36.03 | 35.60 | 36.00 | 36.00 | 1.58% | 1,252,907 |
| Aug 25, 2025 | 35.38 | 35.67 | 35.38 | 35.44 | 35.44 | -0.37% | 401,400 |
| Aug 22, 2025 | 34.63 | 35.69 | 34.61 | 35.57 | 35.57 | 2.01% | 984,109 |
| Aug 21, 2025 | 34.96 | 35.04 | 34.78 | 34.87 | 34.87 | -0.49% | 548,500 |
| Aug 20, 2025 | 34.90 | 35.08 | 34.85 | 35.04 | 35.04 | 1.95% | 929,707 |
| Aug 19, 2025 | 34.73 | 34.86 | 34.35 | 34.37 | 34.37 | -1.12% | 637,149 |
| Aug 18, 2025 | 34.96 | 34.99 | 34.71 | 34.76 | 34.76 | -0.29% | 533,924 |
| Aug 15, 2025 | 34.90 | 35.02 | 34.78 | 34.86 | 34.86 | -0.06% | 540,234 |
| Aug 14, 2025 | 35.09 | 35.17 | 34.70 | 34.88 | 34.88 | -1.39% | 596,214 |
| Aug 13, 2025 | 35.33 | 35.66 | 35.21 | 35.37 | 35.37 | 0.57% | 841,225 |
| Aug 12, 2025 | 35.14 | 35.39 | 34.75 | 35.17 | 35.17 | -0.14% | 1,031,523 |
| Aug 11, 2025 | 35.31 | 35.58 | 35.17 | 35.22 | 35.22 | -3.24% | 1,310,327 |