$39.37 -0.10 (%) PrShrs Trust II Shs ProShares Ultra Gold - NYSEARCA

May. 22, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGL historical data

Date Open High Low Close Volume
5/22/201539.2339.5539.2139.3724,071
5/21/201539.2739.5339.2539.4712,471
5/20/201539.5839.7939.5039.6519,227
5/19/201539.9740.0939.4239.5314,049
5/18/201540.9340.9340.4940.7240,941
5/15/201540.1340.8339.9940.7523,899
5/14/201540.6040.8340.3940.4841,488
5/13/201539.4240.3039.4239.9992,533
5/12/201538.4138.6938.3638.5711,838
5/11/201538.3438.4237.7138.046,691
5/8/201538.4138.4738.0538.3413,008
5/7/201538.1138.2737.8937.9313,944
5/6/201538.8038.8038.3338.4811,273
5/5/201538.8639.0538.5938.6010,388
5/4/201538.3938.5938.2538.3728,274
5/1/201537.2937.7837.2337.7827,110
4/30/201538.1338.2537.6237.9444,287
4/29/201539.8039.9139.1639.3628,497
4/28/201539.1340.0939.1339.8943,281
4/27/201538.1939.6338.1939.2165,517
4/24/201538.2838.3037.5637.7724,186
4/23/201538.2338.9738.2338.8015,768
4/22/201538.8638.9638.2038.2420,030
4/21/201538.8339.4038.8239.239,000
4/20/201538.9938.9938.6038.8310,801
4/17/201539.3939.5239.3039.415,731
4/16/201539.4539.5638.9039.0121,390
4/15/201538.8239.4238.7739.2817,071
4/14/201538.9838.9838.6138.6910,830
4/13/201539.3639.3638.9239.1517,440
4/10/201539.7339.8539.4839.6728,779
4/9/201538.9238.9538.7338.8414,568
4/8/201539.8739.8739.0239.3632,718
4/7/201540.0440.1639.7039.9031,419
4/6/201540.6340.7840.1540.2234,088
4/2/201539.3839.4338.9239.2718,805
4/1/201538.7639.7938.7639.4938,173
3/31/201538.4138.6238.0138.1415,088
3/30/201538.3238.4538.1338.3529,190
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center