$39.28 -0.22 (%) PrShrs Trust II Shs ProShares Ultra Gold - NYSEARCA

Dec. 19, 2014 | 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
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
8/28/201446.4046.5146.1846.2528,864
8/27/201446.0346.0345.7045.779,751
8/26/201446.3946.3945.7545.7714,830
8/25/201445.5045.5045.2945.3114,581
8/22/201445.5145.7245.2045.6645,896
8/21/201445.4245.6745.1545.4248,444
8/20/201446.7946.8646.2346.4135,969
8/19/201446.9346.9546.6546.7732,911
8/18/201446.7947.1046.7946.9816,917
8/15/201446.7147.7746.5847.3246,363
8/14/201448.0848.1848.0048.0013,902
8/13/201447.9948.2247.8847.9516,075
8/12/201448.0448.4247.7547.7729,275
8/11/201447.7047.8347.5547.7712,058
8/8/201447.9348.0747.7347.9428,564
8/7/201447.4848.1547.3647.9345,893
8/6/201447.6747.8047.4647.6267,264
8/5/201446.0646.6945.8846.2530,172
8/4/201446.5246.6346.1146.2936,518
8/1/201446.6346.8746.5146.6220,296
7/31/201446.1346.2945.7245.9144,136
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center