$38.61 -0.36 (%) PrShrs Trust II Shs ProShares Ultra Gold -

May. 25, 2016 | 11:10 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGL historical data

Date Open High Low Close Volume
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
5/3/201643.4843.5542.7242.9954,779
5/2/201643.6643.7243.0743.1968,267
4/29/201642.4543.6742.4543.46114,238
4/28/201640.9441.9140.8341.8155,786
4/27/201640.3140.5740.0540.2715,844
4/26/201640.2240.2239.8340.0917,567
4/25/201639.6840.1139.6839.7936,260
4/22/201640.2440.2839.1939.6057,049
4/21/201641.2041.2840.4040.6423,886
4/20/201640.8441.0340.1240.2859,066
4/19/201640.9541.0140.6840.7249,613
4/18/201640.1040.1039.3939.4515,719
4/15/201639.3139.7639.1739.6042,012
4/14/201639.8139.8438.9239.0044,714
4/13/201640.7140.7140.0640.1744,514
4/12/201641.3041.3040.7641.0997,123
4/11/201640.7741.2140.6641.0655,238
4/8/201639.7340.2039.6440.0333,676
4/7/201640.0040.2939.7440.1334,998
4/6/201638.8439.1938.6438.9721,774
4/5/201639.6139.6239.1939.4523,181
4/4/201638.7338.8238.4238.4612,707
4/1/201638.4239.0038.1039.0039,029
3/31/201639.8440.1039.4439.6926,929
3/30/201639.6739.7639.0939.1922,374
3/29/201639.2440.2739.1540.1929,856
3/28/201638.8138.9038.6338.8118,589
3/24/201638.7839.0138.6138.7026,279
3/23/201639.0639.1238.4738.7650,090
3/22/201641.0041.2340.4640.7022,370
3/21/201640.5040.6440.3040.3728,406
3/18/201640.8941.4240.7140.8831,642
3/17/201642.0042.0041.0641.0648,730
3/16/201639.4441.6339.3441.5442,147
3/15/201639.5839.8539.4539.7047,062
3/14/201641.2841.3239.4939.7749,871
3/11/201642.2142.2140.7740.8030,433
3/10/201641.5342.4941.5342.2930,626
3/9/201640.5841.5040.3940.9139,655
3/8/201642.5342.5741.5141.5966,369
3/7/201642.1642.2641.6141.9953,025
3/4/201642.0042.8241.4941.6987,339
3/3/201640.6142.0940.4541.85108,258
3/2/201640.0140.5240.0140.3741,680
3/1/201640.6040.6039.4739.8557,721
2/29/201639.7140.4239.6940.4248,072
2/26/201639.4239.6038.4639.1840,671
2/25/201639.5940.4339.5939.9738,778
2/24/201640.6141.2139.5139.59106,804
2/23/201639.1439.5039.0039.4043,042
2/22/201638.3338.7338.1038.3631,858
2/19/201639.7640.0639.2939.7769,946
2/18/201638.0840.3638.0740.1656,321
2/17/201638.2538.6937.8338.3654,777
2/16/201638.5338.8037.7637.76149,174
2/12/201640.1340.5239.9240.2663,564
2/11/201640.5841.7939.8840.75232,662
2/10/201637.2137.8036.6437.8041,265
2/9/201637.7837.8737.1537.1885,894
2/8/201637.2837.9137.0437.31102,558
2/5/201634.8236.5134.6336.3381,686
2/4/201635.2735.3234.8435.2060,166
2/3/201633.6034.6033.5834.5230,995
2/2/201633.5233.7833.2233.6917,325
2/1/201633.4233.8533.3833.6729,143
1/29/201632.7033.1132.6033.0016,116
1/28/201632.8933.0032.6432.7918,617
1/27/201633.0033.6132.8233.3818,269
1/26/201632.6633.4332.6033.1822,815
1/25/201632.3432.4732.2332.4622,444
1/22/201631.7132.1031.6231.7817,510
1/21/201631.6732.0931.5332.0215,634
1/20/201632.0332.5131.8331.9768,063
1/19/201631.3431.4331.0231.2138,411
1/15/201631.8631.8631.1431.2742,750
1/14/201631.2031.3130.3830.6364,308
1/13/201631.2231.7531.1531.7335,757
1/12/201631.3431.5231.0731.4032,524
1/11/201632.1932.1931.5731.5942,288
1/8/201632.2232.3131.8432.2860,213
1/7/201632.3532.5932.0032.4891,990
1/6/201631.4031.6831.1931.6534,425
1/5/201630.7530.8630.6030.8013,701
1/4/201630.7531.0330.4330.5650,794
12/31/201529.8329.8929.6929.7321,744
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center