$42.23 -0.46 (%) PrShrs Trust II Shs ProShares Ultra Gold - NYSEARCA

Oct. 23, 2014 | 09:37 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGL historical data

Date Open High Low Close Volume
10/22/201442.9943.0442.6142.6940,632
10/21/201443.3843.5443.1343.1425,246
10/20/201443.0043.0942.8342.9915,527
10/17/201442.4742.5442.1042.4427,424
10/16/201442.5042.9042.4442.6515,682
10/15/201442.5643.2242.2142.4894,572
10/14/201442.2242.3642.0042.1215,561
10/13/201441.7942.2641.7342.2094,822
10/10/201441.6241.6241.1541.5347,246
10/9/201441.6041.9141.4341.5442,825
10/8/201441.0541.4740.2441.4059,339
10/7/201440.6840.7940.4240.6631,875
10/6/201439.7440.6239.7140.4526,871
10/3/201439.8440.0339.3139.40114,772
10/2/201440.9141.1440.6940.9021,479
10/1/201440.7541.2740.7540.9220,916
9/30/201440.7241.1140.3040.5924,956
9/29/201441.3941.3941.0441.1215,257
9/26/201441.1441.1740.7641.1715,528
9/25/201440.5441.6140.5441.4131,308
9/24/201441.2741.3841.0841.1214,491
9/23/201441.7041.7841.3641.4832,674
9/22/201440.8541.3040.8341.0849,821
9/19/201441.4141.5140.9041.1271,190
9/18/201441.3241.8741.2841.7019,834
9/17/201442.4542.5541.4841.4827,200
9/16/201442.4042.7442.0842.4427,448
9/15/201442.3042.4142.1842.3315,253
9/12/201442.2442.4641.8742.1361,824
9/11/201443.0043.0342.4542.9059,669
9/10/201443.3843.5943.0543.4625,507
9/9/201443.7143.9243.3043.9221,372
9/8/201444.5244.5243.5843.8463,279
9/5/201444.5644.7544.4644.7144,312
9/4/201445.1745.2044.2144.3656,719
9/3/201444.5544.9044.5444.8534,725
9/2/201444.7544.8144.3544.52108,496
8/29/201446.1246.3045.9446.1119,269
8/28/201446.4046.5146.1846.2528,864
8/27/201446.0346.0345.7045.779,751
8/26/201446.3946.3945.7545.7714,830
8/25/201445.5045.5045.2945.3114,581
8/22/201445.5145.7245.2045.6645,896
8/21/201445.4245.6745.1545.4248,444
8/20/201446.7946.8646.2346.4135,969
8/19/201446.9346.9546.6546.7732,911
8/18/201446.7947.1046.7946.9816,917
8/15/201446.7147.7746.5847.3246,363
8/14/201448.0848.1848.0048.0013,902
8/13/201447.9948.2247.8847.9516,075
8/12/201448.0448.4247.7547.7729,275
8/11/201447.7047.8347.5547.7712,058
8/8/201447.9348.0747.7347.9428,564
8/7/201447.4848.1547.3647.9345,893
8/6/201447.6747.8047.4647.6267,264
8/5/201446.0646.6945.8846.2530,172
8/4/201446.5246.6346.1146.2936,518
8/1/201446.6346.8746.5146.6220,296
7/31/201446.1346.2945.7245.9144,136
7/30/201446.9246.9846.6446.9011,398
7/29/201447.7247.7246.9547.1729,932
7/28/201447.4947.5947.3747.5936,353
7/25/201446.6647.7546.6647.6526,398
7/24/201446.9046.9646.2846.58151,317
7/23/201447.5947.8147.4247.5510,781
7/22/201448.0548.0547.4147.6030,402
7/21/201448.2948.2947.9148.0947,244
7/18/201447.7947.9847.6047.9640,319
7/17/201447.4648.9347.4248.6367,671
7/16/201447.0647.4346.9647.0345,045
7/15/201447.7448.1346.5046.71159,081
7/14/201447.4247.9147.2847.6760,804
7/11/201449.9450.1049.7850.0520,700
7/10/201450.2250.4349.8449.8782,216
7/9/201449.0149.5948.8749.3142,408
7/8/201448.8449.0948.2348.6931,818
7/7/201448.5148.6948.1448.6636,257
7/3/201448.4948.8648.4248.7029,187
7/2/201449.2249.7149.1949.2890,880
7/1/201449.4949.5349.1349.2635,376
6/30/201448.2449.4348.2249.4162,909
6/27/201448.5648.8248.4348.4415,466
6/26/201448.3648.6248.1048.4142,453
6/25/201448.5049.1448.4848.6932,565
6/24/201448.8348.9648.5448.6831,651
6/20/201448.2548.7848.0748.3953,481
6/19/201446.6748.8646.6248.66139,179
6/18/201445.1045.5445.1045.5021,490
6/17/201444.8645.3144.7645.2020,532
6/16/201445.7845.7945.2245.3040,237
6/13/201445.9345.9345.3345.6745,243
6/12/201445.1145.5244.8645.45118,600
6/11/201444.5744.6544.3744.5417,089
6/10/201444.5044.5844.4344.5115,546
6/9/201444.0544.0843.9644.0015,115
6/6/201444.0744.0743.5144.0028,947
6/5/201443.9444.1343.8743.9646,822
6/4/201443.8043.8043.2643.3329,558
6/3/201443.3143.5743.1543.5114,595
6/2/201443.4243.7943.2243.3042,270
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center