PrShrs Trust II Shs ProShares Ultra Gold $47.59

down -0.06


28/7/2014 04:00 PM  |  NYSEARCA : UGL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGL historical data

Date Open High Low Close Volume
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
5/30/201444.0344.1043.2543.8574,680
5/29/201444.0744.5544.0744.2452,263
5/28/201444.5744.7444.2644.4076,278
5/27/201445.9245.9244.8144.9074,260
5/23/201446.8946.9446.6746.8533,505
5/22/201447.4147.4146.9247.0022,072
5/21/201446.9046.9046.0146.7849,057
5/20/201446.5447.1946.5447.0029,560
5/19/201447.4147.6146.8746.9272,349
5/16/201446.5847.0846.5846.938,159
5/15/201447.0747.6146.9447.1044,643
5/13/201446.9347.3346.8946.9827,358
5/12/201447.4047.5347.0747.2134,096
5/8/201446.6546.8046.4246.6626,006
5/7/201447.6547.6946.5046.64107,678
5/6/201448.1048.1047.7748.0219,484
5/5/201448.3348.4948.0848.2148,105
5/2/201446.2447.6446.0947.3275,016
5/1/201445.9046.4145.8946.4059,217
4/30/201446.6847.3146.4546.8362,895
4/29/201447.2847.5347.1047.1928,480
4/28/201447.7547.7546.9247.2439,845
4/25/201447.5047.8647.3947.6980,041
4/24/201445.7147.3245.6846.97101,000
4/23/201446.3846.5046.1846.3835,686
4/22/201446.6346.6845.7046.4188,463
4/21/201446.6546.7846.4046.7782,853
4/17/201447.7047.7247.0447.1539,069
4/16/201447.6647.7647.3847.7447,563
4/15/201446.9847.8546.9847.74110,438
4/14/201449.5249.8549.3449.54124,190
4/11/201448.9249.1348.7048.8750,055
4/10/201448.9149.1648.7548.8965,912
4/9/201447.7548.6647.6848.3643,925
4/8/201448.3948.4048.1048.1988,057
4/7/201447.3847.6747.2847.3538,971
4/4/201447.5348.0747.3447.8188,563
4/3/201446.7546.8546.3546.5828,615
4/2/201447.0047.1546.8046.8943,792
4/1/201446.4946.5545.9846.2165,122
3/31/201446.9847.1946.3346.3484,277
3/28/201446.5847.3446.5847.0659,329
3/27/201447.2947.6046.8047.11109,158
3/26/201448.3548.4247.5347.73129,554
3/25/201448.3448.7748.3448.4960,441
3/24/201448.9149.0848.2448.32139,126
3/21/201450.4950.6050.0950.16100,559
3/20/201449.2550.0749.2549.6370,833
3/19/201451.0051.0649.7449.83157,940
3/18/201451.4052.3551.4051.8470,325
3/17/201453.9253.9252.3252.69112,614
3/14/201454.5354.5353.2553.80128,064
3/13/201452.8253.3952.5553.1182,567
3/12/201452.3353.0652.3352.8068,894
3/11/201451.5451.5450.6051.2485,911
3/10/201450.8651.0050.4750.7449,158
3/7/201450.2850.7449.9650.6944,129
3/6/201451.0251.7050.9651.5238,536
3/5/201450.3950.8150.3050.5141,387
3/4/201450.2450.7650.0750.34112,950
3/3/201451.3251.8851.2351.64126,738
2/28/201449.9549.9549.2149.5087,295
Trading Center