ProShares - (UGL)
AMEX: UGL
· Real-Time Price · USD
46.25
0.19 (0.41%)
At close: Oct 01, 2025, 3:39 PM
UGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 45.05 | 46.09 | 44.96 | 46.06 | 46.06 | 1.57% | 1,626,477 |
| Sep 29, 2025 | 45.19 | 45.45 | 45.08 | 45.35 | 45.35 | 3.30% | 1,691,248 |
| Sep 26, 2025 | 43.72 | 44.34 | 43.61 | 43.90 | 43.90 | 0.97% | 2,286,414 |
| Sep 25, 2025 | 43.35 | 43.74 | 42.91 | 43.48 | 43.48 | 0.79% | 2,249,301 |
| Sep 24, 2025 | 44.02 | 44.04 | 42.84 | 43.14 | 43.14 | -1.78% | 1,482,828 |
| Sep 23, 2025 | 44.40 | 44.51 | 43.65 | 43.92 | 43.92 | 0.78% | 2,405,300 |
| Sep 22, 2025 | 43.02 | 43.61 | 42.80 | 43.58 | 43.58 | 3.47% | 1,822,000 |
| Sep 19, 2025 | 41.46 | 42.16 | 41.43 | 42.12 | 42.12 | 2.11% | 1,383,800 |
| Sep 18, 2025 | 41.44 | 41.46 | 40.83 | 41.25 | 41.25 | -0.91% | 1,521,500 |
| Sep 17, 2025 | 42.00 | 42.70 | 41.25 | 41.63 | 41.63 | -1.65% | 2,456,100 |
| Sep 16, 2025 | 42.45 | 42.63 | 42.07 | 42.33 | 42.33 | 0.38% | 1,783,500 |
| Sep 15, 2025 | 41.52 | 42.27 | 41.50 | 42.17 | 42.17 | 2.03% | 1,821,534 |
| Sep 12, 2025 | 41.40 | 41.57 | 41.25 | 41.33 | 41.33 | 0.46% | 1,106,049 |
| Sep 11, 2025 | 40.80 | 41.27 | 40.72 | 41.14 | 41.14 | -0.41% | 1,347,110 |
| Sep 10, 2025 | 41.42 | 41.60 | 41.15 | 41.31 | 41.31 | 0.73% | 1,489,533 |
| Sep 9, 2025 | 41.72 | 42.03 | 40.94 | 41.01 | 41.01 | -0.36% | 2,514,800 |
| Sep 8, 2025 | 40.89 | 41.38 | 40.80 | 41.16 | 41.16 | 1.60% | 2,323,200 |
| 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 |
Page 1 of 136