$45.96 -0.66 (%) PrShrs Trust II Shs ProShares Ultra Gold - NYSEARCA

Jan. 23, 2015 | 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
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
10/29/201441.4341.5940.4540.6367,727
10/28/201442.1242.1241.3941.7912,785
10/27/201441.7842.0241.7641.7757,158
10/24/201442.2242.2241.8141.937,169
10/23/201442.1742.2841.6642.0280,331
10/22/201442.9943.0442.6142.6940,632
10/21/201443.3843.5443.1343.1425,246
10/20/201443.0043.0942.8342.9915,527
10/17/201442.4742.5442.1042.4427,424
10/16/201442.5042.9042.4442.6515,682
10/15/201442.5643.2242.2142.4894,572
10/14/201442.2242.3642.0042.1215,561
10/13/201441.7942.2641.7342.2094,822
10/10/201441.6241.6241.1541.5347,246
10/9/201441.6041.9141.4341.5442,825
10/8/201441.0541.4740.2441.4059,339
10/7/201440.6840.7940.4240.6631,875
10/6/201439.7440.6239.7140.4526,871
10/3/201439.8440.0339.3139.40114,772
10/2/201440.9141.1440.6940.9021,479
10/1/201440.7541.2740.7540.9220,916
9/30/201440.7241.1140.3040.5924,956
9/29/201441.3941.3941.0441.1215,257
9/26/201441.1441.1740.7641.1715,528
9/25/201440.5441.6140.5441.4131,308
9/24/201441.2741.3841.0841.1214,491
9/23/201441.7041.7841.3641.4832,674
9/22/201440.8541.3040.8341.0849,821
9/19/201441.4141.5140.9041.1271,190
9/18/201441.3241.8741.2841.7019,834
9/17/201442.4542.5541.4841.4827,200
9/16/201442.4042.7442.0842.4427,448
9/15/201442.3042.4142.1842.3315,253
9/12/201442.2442.4641.8742.1361,824
9/11/201443.0043.0342.4542.9059,669
9/10/201443.3843.5943.0543.4625,507
9/9/201443.7143.9243.3043.9221,372
9/8/201444.5244.5243.5843.8463,279
9/5/201444.5644.7544.4644.7144,312
9/4/201445.1745.2044.2144.3656,719
9/3/201444.5544.9044.5444.8534,725
9/2/201444.7544.8144.3544.52108,496
8/29/201446.1246.3045.9446.1119,269
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center