$32.22 -0.29 (%) PrShrs Trust II Shs ProShares Ultra Gold - NYSEARCA

Jul. 27, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGL historical data

Date Open High Low Close Volume
7/27/201532.2932.6932.1232.2252,452
7/24/201531.4632.6431.3032.5150,444
7/23/201532.3432.4331.8431.9032,305
7/22/201531.8632.3731.7932.2445,559
7/21/201532.8833.0532.4332.4964,437
7/20/201533.2633.3632.6432.72100,230
7/17/201534.8534.9934.5134.6142,287
7/16/201535.2135.4935.2135.2929,794
7/15/201535.6635.6635.3435.5485,601
7/14/201536.0736.0835.9236.0016,143
7/13/201535.8836.2035.7636.1817,259
7/10/201536.2136.5636.2036.4811,811
7/9/201536.6136.7236.3036.3920,802
7/8/201536.3636.5836.2236.2217,504
7/7/201536.1536.1635.6136.0444,215
7/6/201536.5537.1836.5536.9114,063
7/2/201536.5936.7436.4336.6916,513
7/1/201536.9137.1236.7536.848,502
6/30/201537.0337.4736.6537.0430,329
6/29/201537.4137.6037.1537.5832,609
6/26/201537.0537.3536.9937.3329,875
6/25/201537.0937.2337.0937.1011,298
6/24/201537.1037.3437.0737.277,265
6/23/201537.5337.6137.3537.4229,341
6/22/201537.8938.0637.8337.8835,511
6/19/201539.0139.2138.8538.9511,712
6/18/201538.8539.2638.8239.0129,003
6/17/201537.5238.1037.3338.0020,100
6/16/201537.7037.8137.4537.7018,390
6/15/201537.8138.2937.7938.0716,739
6/12/201537.5037.8737.5037.688,942
6/11/201537.5437.8537.5237.7510,548
6/10/201538.2038.3338.0138.0527,882
6/9/201537.6837.6937.4137.4421,592
6/8/201537.2237.3637.0037.3613,122
6/5/201536.5437.1736.5437.0226,088
6/4/201537.4037.5937.2537.5125,738
6/3/201538.4838.4837.5737.9413,693
6/2/201538.5038.6238.4038.5710,254
6/1/201538.9039.1738.2538.2919,466
5/29/201538.4138.5038.2138.3845,360
5/28/201538.0338.3637.8038.2540,252
5/27/201538.0638.1938.0638.174,132
5/26/201538.2538.3638.0738.2651,823
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!