Skip to main content

Ultra Gold ETF (NY: UGL )

53.64 +0.13 (+0.24%)
Streaming Delayed Price Updated: 2:42 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 52.93 53.69 52.87 53.51 104,689 +0.96(+1.83%)
Dec 06, 2022 52.76 52.96 52.37 52.55 56,530 +0.22(+0.42%)
Dec 05, 2022 53.70 53.76 52.24 52.33 124,643 -1.86(-3.43%)
Dec 02, 2022 53.45 54.31 53.19 54.19 86,245 -0.40(-0.73%)
Dec 01, 2022 54.28 54.59 54.05 54.59 140,863 +1.96(+3.72%)
Nov 30, 2022 51.94 52.63 51.04 52.63 149,954 +1.28(+2.49%)
Nov 29, 2022 51.34 51.88 51.27 51.35 148,028 +0.52(+1.02%)
Nov 28, 2022 51.48 51.50 50.83 50.83 120,221 -0.85(-1.64%)
Nov 25, 2022 51.41 51.78 51.41 51.68 82,088 +0.12(+0.23%)
Nov 23, 2022 50.71 51.67 50.65 51.56 96,678 +0.60(+1.18%)
Nov 22, 2022 51.19 51.32 50.77 50.96 129,049 +0.04(+0.08%)
Nov 21, 2022 51.25 51.25 50.55 50.92 77,577 -0.53(-1.03%)
Nov 18, 2022 51.89 52.01 51.43 51.45 79,356 -0.78(-1.49%)
Nov 17, 2022 52.17 52.33 52.03 52.23 100,665 -0.85(-1.60%)
Nov 16, 2022 53.26 53.46 52.91 53.08 77,570 -0.24(-0.45%)
Nov 15, 2022 53.17 53.78 52.72 53.32 98,821 +0.39(+0.74%)
Nov 14, 2022 52.46 53.02 52.40 52.93 137,456 +0.30(+0.57%)
Nov 11, 2022 52.26 52.66 51.89 52.63 112,323 +0.70(+1.35%)
Nov 10, 2022 51.04 51.95 50.88 51.93 135,236 +2.95(+6.02%)
Nov 09, 2022 49.37 50.02 48.84 48.98 97,111 -0.50(-1.01%)
Nov 08, 2022 47.40 49.70 47.36 49.48 196,673 +2.19(+4.63%)
Nov 07, 2022 47.52 47.68 47.26 47.29 86,187 -0.39(-0.82%)
Nov 04, 2022 46.72 47.70 46.62 47.68 85,459 +2.83(+6.31%)
Nov 03, 2022 44.14 44.93 44.09 44.85 123,438 -0.36(-0.80%)
Nov 02, 2022 46.28 47.00 45.16 45.21 136,755 -0.68(-1.48%)
Nov 01, 2022 46.10 46.17 45.57 45.89 65,540 +0.91(+2.02%)
Oct 31, 2022 45.11 45.46 44.95 44.98 49,938 -0.71(-1.55%)
Oct 28, 2022 45.58 45.89 45.29 45.69 58,642 -1.02(-2.17%)
Oct 27, 2022 46.65 46.87 46.39 46.70 68,305 -0.16(-0.35%)
Oct 26, 2022 46.73 47.29 46.73 46.87 134,013 +0.61(+1.32%)
Oct 25, 2022 46.23 46.66 46.13 46.26 74,840 +0.23(+0.50%)
Oct 24, 2022 45.93 46.18 45.70 46.03 55,313 -0.31(-0.68%)
Oct 21, 2022 45.04 46.43 45.00 46.34 100,039 +1.59(+3.56%)
Oct 20, 2022 45.03 45.75 44.67 44.75 79,846 -0.16(-0.36%)
Oct 19, 2022 45.13 45.34 44.81 44.91 79,926 -1.28(-2.76%)
Oct 18, 2022 46.39 46.40 45.90 46.19 38,568 +0.22(+0.47%)
Oct 17, 2022 46.90 47.10 45.94 45.97 102,367 +0.23(+0.50%)
Oct 14, 2022 46.39 46.47 45.54 45.74 89,641 -1.17(-2.50%)
Oct 13, 2022 46.03 47.43 45.72 46.91 105,528 -0.69(-1.45%)
Oct 12, 2022 47.17 47.76 47.14 47.60 46,845 +0.53(+1.13%)
Oct 11, 2022 47.28 48.09 46.95 47.07 117,328 -0.15(-0.33%)
Oct 10, 2022 47.58 47.75 47.06 47.22 98,116 -1.59(-3.25%)
Oct 07, 2022 49.18 49.41 48.68 48.81 75,884 -1.11(-2.22%)
Oct 06, 2022 49.79 50.03 49.51 49.92 57,431 -0.19(-0.38%)
Oct 05, 2022 49.74 50.21 49.16 50.11 104,019 -0.48(-0.95%)
Oct 04, 2022 49.68 50.81 49.53 50.59 147,668 +1.37(+2.78%)
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.