ProShares Ultra Gold (UGL) Historical Stock Data
79.06 ↑0.93 (1.19%)
As of April 25, 2024, 3:45pm EST.
Historical Data
In the past 30 trading days, UGL is up 0.28% a day on average. There have been 16 days where ProShares Ultra Gold closed green and 14 days where UGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 77.98 | 79.06 | ↑$1.08 (1.38%) | 77.92 | 79.83 | 237.21K |
| 2024-04-24 | 78.29 | 78.13 | ↓$0.16 (-0.20%) | 78.05 | 79.38 | 221.82K |
| 2024-04-23 | 77.72 | 78.43 | ↑$0.71 (0.91%) | 77.59 | 79.05 | 318.80K |
| 2024-04-22 | 79.39 | 78.87 | ↓$0.52 (-0.65%) | 78.61 | 79.90 | 346.62K |
| 2024-04-19 | 82.55 | 82.96 | ↑$0.41 (0.50%) | 82.28 | 83.97 | 308.71K |
| 2024-04-18 | 83.20 | 82.50 | ↓$0.70 (-0.85%) | 81.72 | 83.31 | 231.33K |
| 2024-04-17 | 83.07 | 81.97 | ↓$1.10 (-1.32%) | 81.24 | 83.61 | 267.57K |
| 2024-04-16 | 82.38 | 83.21 | ↑$0.83 (1.01%) | 81.45 | 83.78 | 398.67K |
| 2024-04-15 | 80.82 | 82.97 | ↑$2.15 (2.66%) | 78.73 | 83.07 | 464.74K |
| 2024-04-12 | 83.72 | 80.07 | ↓$3.65 (-4.36%) | 79.40 | 86.02 | 819.84K |
| 2024-04-11 | 80.05 | 82.14 | ↑$2.09 (2.61%) | 79.35 | 82.25 | 353.69K |
| 2024-04-10 | 78.97 | 79.19 | ↑$0.22 (0.28%) | 78.53 | 80.77 | 438.51K |
| 2024-04-09 | 80.80 | 80.69 | ↓$0.11 (-0.14%) | 79.83 | 81.58 | 356.71K |
| 2024-04-08 | 79.47 | 79.83 | ↑$0.36 (0.45%) | 78.49 | 80.09 | 264.30K |
| 2024-04-05 | 76.98 | 78.84 | ↑$1.86 (2.42%) | 76.79 | 79.38 | 343.94K |
| 2024-04-04 | 76.59 | 76.27 | ↓$0.32 (-0.42%) | 75.90 | 77.65 | 322.92K |
| 2024-04-03 | 75.65 | 77.21 | ↑$1.56 (2.06%) | 75.50 | 77.29 | 336.98K |
| 2024-04-02 | 74.59 | 75.89 | ↑$1.30 (1.74%) | 74.15 | 75.98 | 326.77K |
| 2024-04-01 | 74.37 | 73.74 | ↓$0.63 (-0.85%) | 72.75 | 74.40 | 262.39K |
| 2024-03-28 | 71.49 | 72.26 | ↑$0.77 (1.08%) | 70.99 | 72.48 | 293.17K |
| 2024-03-27 | 69.93 | 70.43 | ↑$0.50 (0.72%) | 69.92 | 70.53 | 149.05K |
| 2024-03-26 | 70.23 | 69.55 | ↓$0.68 (-0.97%) | 69.21 | 70.29 | 141.34K |
| 2024-03-25 | 69.24 | 69.11 | ↓$0.13 (-0.19%) | 69.10 | 69.78 | 110.06K |
| 2024-03-22 | 69.34 | 68.66 | ↓$0.68 (-0.98%) | 68.32 | 69.73 | 149.03K |
| 2024-03-21 | 71.16 | 69.86 | ↓$1.30 (-1.83%) | 68.96 | 71.20 | 295.21K |
| 2024-03-20 | 67.95 | 69.96 | ↑$2.01 (2.96%) | 67.92 | 70.35 | 260.40K |
| 2024-03-19 | 68.25 | 68.38 | ↑$0.13 (0.19%) | 67.80 | 68.41 | 97.10K |
| 2024-03-18 | 68.37 | 68.55 | ↑$0.18 (0.26%) | 68.11 | 68.64 | 102.98K |
| 2024-03-15 | 68.51 | 68.37 | ↓$0.14 (-0.20%) | 68.29 | 68.96 | 99.10K |
| 2024-03-14 | 68.83 | 68.82 | ↓$0.01 (-0.01%) | 68.14 | 68.85 | 142.39K |
Create an account or log in to view more rows.
$UGL i'm out of slaps for the day
$UGL run it!
$UGL going down
$UGL Yolo
$UGL shorting it
$UGL buy and HODL
$UGL we just getting started
$UGL we like the stock
$UGL Who else bought the dip on Friday?
$UGL peak frustration