$45.53 +0.08 (%) PrShrs Trust II Shs ProShares Ultra Gold -

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGL historical data

Date Open High Low Close Volume
9/23/201645.4645.6045.3645.5320,332
9/22/201645.4645.8745.4145.4529,509
9/21/201644.6345.3444.4345.2742,589
9/20/201643.9644.0343.8143.9319,584
9/19/201643.9544.2343.8043.8635,472
9/16/201643.4943.8243.3843.6723,479
9/15/201644.2444.3543.6843.9325,604
9/14/201644.3244.6944.3244.5418,463
9/13/201644.6944.8444.0044.1523,019
9/12/201644.7345.0744.3344.8339,746
9/9/201645.2245.4244.9144.9331,698
9/8/201645.8446.2245.3945.5529,785
9/7/201646.4746.4745.9446.0426,150
9/6/201645.3046.5345.3046.4272,014
9/2/201644.6544.8044.1544.7345,342
9/1/201643.4444.0343.4043.9333,217
8/31/201643.5143.9143.5043.6417,841
8/30/201644.2044.3743.6943.7941,188
8/29/201644.4144.7144.4144.6122,782
8/26/201645.0345.8444.3044.5050,377
8/25/201644.4144.6444.4144.5720,178
8/24/201645.1445.1644.6844.7147,477
8/23/201645.9346.0245.6545.6717,937
8/22/201645.5645.8245.5045.6221,914
8/19/201646.0046.3445.7845.9234,917
8/18/201646.6446.7446.3546.7023,781
8/17/201646.1246.5045.6246.3429,456
8/16/201646.0046.6845.9846.2429,753
8/15/201645.7746.1045.7145.8036,803
8/12/201646.5746.8145.2045.5146,842
8/11/201646.3546.7945.5445.6427,345
8/10/201646.8046.8046.0846.3525,732
8/9/201645.8946.1145.8045.9014,149
8/8/201645.3945.8145.3945.5824,080
8/5/201646.2146.3745.4345.6670,323
8/4/201647.2647.6247.2647.3229,581
8/3/201647.5147.5146.8947.1619,688
8/2/201647.5547.8047.4347.6740,880
8/1/201646.4146.9646.4146.8735,293
7/29/201646.3247.0046.0046.7444,974
7/28/201646.1646.1645.4645.7729,007
7/27/201645.2346.0644.7846.0531,494
7/26/201644.6944.7244.4944.6112,767
7/25/201644.2044.6944.0744.2019,308
7/22/201644.9444.9644.6244.8111,775
7/21/201644.2445.5544.2445.4952,175
7/20/201644.5844.6944.1044.1560,207
7/19/201645.2545.5745.2345.4919,480
7/18/201645.6845.6845.1245.4139,453
7/15/201644.8345.4244.8345.2368,226
7/14/201645.0045.6444.7645.6448,374
7/13/201646.4146.4145.8346.2646,450
7/12/201646.6846.6845.3245.5368,056
7/11/201647.1947.3946.9047.0245,720
7/8/201647.3847.9146.8247.7942,709
7/7/201647.4747.6746.8047.4651,387
7/6/201647.9948.2747.5547.78101,930
7/5/201646.6747.3146.3647.1981,664
7/1/201646.0146.3945.7446.3959,910
6/30/201644.6845.0344.3345.0332,293
6/29/201644.8045.2544.5244.6340,625
6/28/201644.3644.7044.0644.2758,779
6/27/201646.0046.0044.6945.25109,335
6/24/201645.3145.3143.9944.70185,802
6/23/201641.0041.3740.6840.7757,943
6/22/201641.1541.5041.1141.2828,672
6/21/201641.7542.0441.1641.2578,329
6/20/201642.3242.9742.0642.9345,130
6/17/201642.8843.6042.6443.4544,319
6/16/201644.2444.6142.1942.32147,408
6/15/201642.3443.3642.2843.2260,941
6/14/201642.7642.8342.3042.5853,490
6/13/201642.5342.6042.1542.5450,135
6/10/201641.9242.1041.5941.8836,639
6/9/201641.2741.7441.1141.5843,104
6/8/201641.0641.2440.8741.0835,486
6/7/201639.6439.9739.6139.9513,626
6/6/201640.0340.1539.6940.0327,752
6/3/201639.6039.9639.5539.9554,828
6/2/201638.0038.0037.8237.8815,424
6/1/201638.2538.2537.5538.0457,755
5/31/201637.7738.3437.7738.1117,711
5/27/201638.2038.3337.6637.8554,172
5/26/201639.1439.1938.3238.4618,103
5/25/201638.4238.7938.2838.7471,485
5/24/201639.6139.7038.9638.9751,186
5/23/201640.0040.4940.0040.4616,688
5/20/201640.9840.9840.3640.5733,362
5/19/201640.2140.8040.0040.6865,809
5/18/201641.7742.1540.7140.9039,366
5/17/201642.0342.5541.9242.3934,480
5/16/201642.8042.9741.7142.0450,070
5/13/201641.5542.0741.4241.9618,750
5/12/201642.1442.5041.5441.6939,892
5/11/201642.2642.3841.8842.1750,081
5/10/201641.4941.7840.9641.5929,253
5/9/201641.6741.8141.2641.3580,262
5/6/201642.9843.5942.6943.1274,076
5/5/201642.8742.8741.8042.3046,343
5/4/201642.8743.0541.9742.5363,288
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center