Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Gold 2X ETF (NY: UGL )

79.06 +0.93 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 80.14 80.78 78.88 79.01 222,716 +1.70(+2.20%)
Dec 29, 2011 76.07 77.74 75.42 77.31 477,258 -0.92(-1.18%)
Dec 28, 2011 81.34 81.51 77.76 78.23 562,028 -4.08(-4.96%)
Dec 27, 2011 82.45 82.92 81.92 82.31 152,792 -1.54(-1.84%)
Dec 23, 2011 83.79 84.04 83.31 83.85 49,328 -0.98(-1.15%)
Dec 21, 2011 84.64 85.10 83.80 84.83 223,391 +0.18(+0.21%)
Dec 20, 2011 84.38 85.05 84.20 84.65 221,365 +2.33(+2.83%)
Dec 19, 2011 82.98 83.36 81.81 82.32 334,561 -0.46(-0.56%)
Dec 16, 2011 81.81 82.90 81.42 82.78 290,107 +3.08(+3.86%)
Dec 15, 2011 82.35 82.35 79.00 79.70 412,389 -0.52(-0.65%)
Dec 14, 2011 84.61 85.07 79.38 80.22 1,031,736 -6.18(-7.15%)
Dec 13, 2011 90.32 91.65 85.75 86.40 626,954 -4.01(-4.44%)
Dec 12, 2011 90.90 90.90 89.44 90.41 434,215 -5.08(-5.32%)
Dec 09, 2011 95.56 96.50 95.20 95.49 148,585 +0.48(+0.51%)
Dec 08, 2011 96.06 96.96 94.84 95.01 317,418 -3.97(-4.01%)
Dec 07, 2011 98.38 99.15 97.12 98.98 143,271 +1.44(+1.48%)
Dec 06, 2011 95.37 98.00 94.58 97.54 242,469 +0.83(+0.86%)
Dec 05, 2011 98.79 99.65 96.36 96.71 272,495 -2.93(-2.94%)
Dec 02, 2011 100.60 100.71 99.17 99.64 143,554 +0.28(+0.29%)
Dec 01, 2011 99.56 100.46 98.25 99.36 188,933 -0.57(-0.57%)
Nov 30, 2011 99.42 100.16 98.83 99.93 346,971 +3.71(+3.86%)
Nov 29, 2011 95.67 96.79 95.32 96.22 145,969 +0.36(+0.38%)
Nov 28, 2011 96.38 96.49 95.25 95.86 201,718 +3.46(+3.74%)
Nov 25, 2011 92.17 94.32 92.00 92.40 218,046 -1.58(-1.69%)
Nov 23, 2011 93.60 94.56 92.11 93.98 217,113 -0.54(-0.58%)
Nov 22, 2011 93.83 95.22 93.79 94.53 211,997 +1.90(+2.05%)
Nov 21, 2011 95.99 96.09 90.94 92.63 477,972 -4.68(-4.81%)
Nov 18, 2011 96.80 98.27 96.08 97.31 149,962 +0.69(+0.71%)
Nov 17, 2011 100.01 100.33 95.77 96.62 453,572 -5.21(-5.12%)
Nov 16, 2011 102.07 103.45 100.21 101.83 212,223 -2.33(-2.24%)
Nov 15, 2011 103.98 104.56 102.38 104.16 162,917 +0.30(+0.29%)
Nov 14, 2011 104.49 104.65 103.17 103.86 158,077 -1.04(-0.99%)
Nov 11, 2011 102.58 104.95 102.52 104.90 169,634 +3.37(+3.32%)
Nov 10, 2011 102.99 103.10 98.69 101.53 339,047 -1.15(-1.12%)
Nov 09, 2011 105.28 105.89 102.00 102.68 352,650 -1.76(-1.69%)
Nov 08, 2011 105.31 106.67 103.66 104.44 341,611 -1.70(-1.60%)
Nov 07, 2011 103.61 106.15 103.50 106.14 370,043 +4.82(+4.76%)
Nov 04, 2011 101.44 101.75 100.52 101.32 110,763 -0.99(-0.97%)
Nov 03, 2011 101.63 102.62 100.22 102.31 331,974 +3.19(+3.22%)
Nov 02, 2011 98.63 100.00 97.14 99.12 410,669 +1.82(+1.87%)
Nov 01, 2011 93.45 97.30 93.00 97.30 324,901 +0.08(+0.08%)
Oct 31, 2011 97.78 98.18 96.82 97.22 174,690 -2.78(-2.78%)
Oct 28, 2011 99.99 100.35 98.94 100.00 170,650 +0.10(+0.10%)
Oct 27, 2011 97.59 100.76 96.60 99.90 324,162 +2.44(+2.50%)
Oct 26, 2011 97.00 98.11 96.28 97.46 397,313 +2.10(+2.21%)
Oct 25, 2011 90.50 96.19 89.56 95.36 580,501 +5.22(+5.79%)
Oct 24, 2011 89.77 90.53 89.40 90.14 209,431 +1.60(+1.81%)
Oct 21, 2011 89.10 89.54 87.94 88.54 206,526 +2.00(+2.31%)
Oct 20, 2011 86.42 87.27 84.80 86.54 310,767 -2.43(-2.73%)
Oct 19, 2011 90.34 90.77 88.69 88.97 109,172 -2.31(-2.54%)
Oct 18, 2011 89.15 91.38 87.29 91.28 318,802 -0.95(-1.04%)
Oct 17, 2011 93.78 93.98 91.62 92.24 128,966 -0.91(-0.98%)
Oct 14, 2011 93.12 93.63 91.91 93.15 124,900 +1.29(+1.40%)
Oct 13, 2011 91.95 92.12 90.24 91.86 208,450 -1.13(-1.22%)
Oct 12, 2011 93.62 93.85 92.50 92.99 167,295 +1.21(+1.32%)
Oct 11, 2011 91.90 92.10 90.71 91.78 178,320 -1.24(-1.33%)
Oct 10, 2011 91.72 93.12 90.76 93.02 254,060 +4.38(+4.94%)
Oct 07, 2011 90.53 91.14 87.48 88.64 254,968 -1.47(-1.63%)
Oct 06, 2011 89.50 90.71 89.00 90.11 203,331 +1.25(+1.41%)
Oct 05, 2011 87.23 89.76 85.56 88.86 265,257 +1.99(+2.29%)
Oct 04, 2011 90.58 90.62 84.20 86.87 578,948 -3.65(-4.03%)
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.