$39.08 -0.36 (%) PrShrs Trust II Shs ProShares Ultra Gold - NYSEARCA

Mar. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGL historical data

Date Open High Low Close Volume
3/27/201539.3139.3238.8239.0816,707
3/26/201539.5939.6939.4039.4460,250
3/25/201539.1539.2338.9338.9848,060
3/24/201538.7038.8638.3238.7925,092
3/23/201538.3038.7038.1138.6927,982
3/20/201537.7038.4937.5838.0861,914
3/19/201537.1237.4936.9437.3132,344
3/18/201536.0237.5035.9837.3623,164
3/17/201535.7036.5835.6935.9826,214
3/16/201536.5136.5336.0436.4529,258
3/13/201536.5336.7236.2036.3818,726
3/11/201536.6536.6536.0036.3768,416
3/10/201537.1637.3836.7136.7435,661
3/9/201537.4337.5737.1137.1217,247
3/6/201537.9838.0136.9437.1297,764
3/5/201539.5039.9439.0939.2213,278
3/4/201539.6439.6439.2439.3112,803
3/3/201540.2240.2639.4739.4815,002
3/2/201540.2040.2939.6339.6531,277
2/27/201540.4040.5740.0740.0744,024
2/26/201540.3040.3039.8039.9424,100
2/25/201539.7639.8139.4039.7020,396
2/24/201539.2039.5538.7439.3384,338
2/23/201539.2240.0239.2239.5488,860
2/20/201539.9540.1639.2539.4226,021
2/19/201540.2040.2639.7439.9038,098
2/18/201539.8540.2139.2640.1251,630
2/17/201540.1740.3339.5839.9567,932
2/13/201541.4341.7441.1341.2337,478
2/12/201541.0641.1840.7540.9118,440
2/11/201541.6441.7340.6540.7255,643
2/10/201541.7341.9941.5041.6728,277
2/9/201541.8742.2041.8742.1927,501
2/6/201542.1742.3841.4141.7696,602
2/5/201543.4444.0243.1744.0215,098
2/4/201544.0244.3043.6143.8322,932
2/3/201544.0744.0743.1443.5555,837
2/2/201544.0445.0144.0344.4565,041
1/30/201543.7845.1543.3945.1281,249
1/29/201544.2444.3242.9243.26104,037
1/28/201545.2545.5644.7845.2759,387
1/27/201545.3246.0745.3245.91120,423
1/26/201545.1645.2144.6544.96130,009
1/23/201546.0646.0845.2645.9660,507
1/22/201546.5346.8545.8046.6270,022
1/21/201546.6046.7145.3445.9680,858
1/20/201545.4546.1345.3845.88124,458
1/16/201544.1345.0944.0544.60112,509
1/15/201543.0944.0343.0943.37101,456
1/14/201542.1642.3641.2141.3960,294
1/13/201542.0742.2141.3541.5357,356
1/12/201541.0441.9040.9641.7845,523
1/9/201540.4740.9540.4540.8738,544
1/8/201540.3540.6039.9740.0119,525
1/6/201540.2041.1040.0040.81137,994
1/5/201539.1740.0339.1739.8226,616
1/2/201537.6939.0937.6038.7047,933
12/31/201439.4039.4138.2738.4146,611
12/30/201439.3640.2639.3639.5346,464
12/29/201439.1339.1338.2738.5439,618
12/26/201439.3039.4039.1239.2523,850
12/24/201437.9438.0337.8737.9010,451
12/23/201437.9738.2637.8537.91119,410
12/22/201439.2939.4037.7337.7988,045
12/19/201439.5439.5439.2739.2815,133
12/18/201439.8340.0039.1839.5051,914
12/17/201439.4139.7138.5238.9272,365
12/16/201440.2840.4638.7839.3889,455
12/15/201440.3640.7539.0539.05139,891
12/12/201441.1841.3740.8141.1237,566
12/11/201440.9041.6340.7941.3032,556
12/10/201441.5241.8741.4841.5732,416
12/9/201440.9242.2140.8941.6094,745
12/8/201439.5040.1939.1639.9961,822
12/5/201439.6139.6139.0439.1530,271
12/4/201440.3040.3639.9140.1024,107
12/3/201439.9340.6639.8940.3757,136
12/2/201439.7039.8739.2839.5853,730
12/1/201438.5241.1038.5240.67118,293
11/28/201438.3538.6437.5037.5454,770
11/26/201439.6139.7739.5139.6322,083
11/25/201439.5439.8139.5339.8118,601
11/24/201439.7239.8139.4439.6131,166
11/21/201440.0040.2039.2839.8244,850
11/20/201439.2039.5238.9539.4942,069
11/19/201439.5839.8438.1238.6482,770
11/18/201439.5539.6739.2939.6349,065
11/17/201438.7838.9938.5938.9354,082
11/14/201436.6439.3336.6039.1494,183
11/13/201437.4237.6037.0837.2716,798
11/12/201437.6637.6637.0037.1833,034
11/11/201436.8538.0936.8237.6251,158
11/10/201437.7237.7236.3836.4680,532
11/7/201436.7938.3236.6538.1196,643
11/6/201436.1436.5236.0536.0940,649
11/5/201436.2436.6735.9836.0283,076
11/4/201437.6838.0137.6037.6216,122
11/3/201437.7937.9937.5737.6942,468
10/31/201437.4738.1437.3237.95109,441
10/30/201440.0940.1939.5939.7555,783
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center