ProShares Ultra Gold (UGL)
48.52
-0.42 (-0.86%)
NYSE· Last Trade: Jun 21st, 11:04 AM EDT
Historical Prices For ProShares Ultra Gold (UGL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 49.62 | 49.91 | 48.17 | 48.52 | 2,802,873 | 48.52 |
| 6/17/2026 | 51.34 | 52.47 | 48.56 | 48.94 | 4,191,327 | 48.94 |
| 6/16/2026 | 51.34 | 51.62 | 50.84 | 51.33 | 1,326,645 | 51.33 |
| 6/15/2026 | 51.78 | 52.15 | 50.94 | 51.03 | 2,433,889 | 51.03 |
| 6/12/2026 | 48.31 | 49.03 | 47.72 | 48.49 | 2,488,400 | 48.49 |
| 6/11/2026 | 45.46 | 48.68 | 44.95 | 48.45 | 7,384,178 | 48.45 |
| 6/10/2026 | 47.18 | 48.06 | 45.66 | 45.69 | 5,972,795 | 45.69 |
| 6/09/2026 | 51.50 | 52.27 | 49.23 | 49.76 | 5,014,444 | 49.76 |
| 6/08/2026 | 51.48 | 51.84 | 51.09 | 51.38 | 3,043,132 | 51.38 |
| 6/05/2026 | 53.29 | 53.41 | 51.07 | 51.18 | 5,610,899 | 51.18 |
| 6/04/2026 | 55.78 | 56.04 | 54.62 | 55.21 | 1,433,310 | 55.21 |
| 6/03/2026 | 54.43 | 54.71 | 53.90 | 54.32 | 1,444,138 | 54.32 |
| 6/02/2026 | 55.99 | 56.06 | 55.21 | 55.43 | 1,458,016 | 55.43 |
| 6/01/2026 | 54.87 | 55.62 | 54.43 | 55.26 | 2,942,311 | 55.26 |
| 5/29/2026 | 0.01 | 58.14 | 56.32 | 56.90 | 2,288,749 | 56.90 |
| 5/28/2026 | 54.03 | 56.16 | 53.77 | 55.71 | 3,262,270 | 55.71 |
| 5/27/2026 | 53.39 | 54.76 | 53.39 | 54.59 | 2,420,121 | 54.59 |
| 5/26/2026 | 56.40 | 56.60 | 55.36 | 56.03 | 1,555,236 | 56.03 |
| 5/22/2026 | 56.38 | 56.55 | 55.57 | 56.05 | 1,539,977 | 56.05 |
| 5/21/2026 | 55.85 | 57.33 | 55.56 | 56.90 | 1,837,928 | 56.90 |
| 5/20/2026 | 55.62 | 57.22 | 55.06 | 57.03 | 2,142,887 | 57.03 |
| 5/19/2026 | 55.67 | 56.19 | 55.01 | 55.48 | 1,690,082 | 55.48 |
| 5/18/2026 | 57.71 | 58.02 | 56.77 | 57.38 | 2,330,101 | 57.38 |
| 5/15/2026 | 57.14 | 57.55 | 56.15 | 57.04 | 1,758,990 | 57.04 |
| 5/14/2026 | 60.79 | 61.12 | 59.84 | 59.88 | 1,216,530 | 59.88 |
| 5/13/2026 | 60.83 | 61.38 | 60.31 | 60.82 | 1,192,412 | 60.82 |
| 5/12/2026 | 60.87 | 61.52 | 59.52 | 61.51 | 1,485,928 | 61.51 |
| 5/11/2026 | 61.92 | 62.45 | 61.40 | 62.07 | 1,891,196 | 62.07 |
| 5/08/2026 | 61.87 | 62.47 | 61.23 | 61.79 | 1,305,207 | 61.79 |
| 5/07/2026 | 62.36 | 62.87 | 60.86 | 61.27 | 2,160,180 | 61.27 |
| 5/06/2026 | 60.80 | 61.64 | 60.67 | 61.02 | 2,910,803 | 61.02 |
| 5/05/2026 | 58.06 | 58.32 | 57.45 | 57.52 | 1,282,392 | 57.52 |
| 5/04/2026 | 57.70 | 58.28 | 56.14 | 56.56 | 3,594,073 | 56.56 |
| 5/01/2026 | 58.41 | 60.27 | 58.35 | 59.00 | 2,387,403 | 59.00 |
| 4/30/2026 | 59.59 | 59.61 | 58.88 | 59.18 | 1,438,670 | 59.18 |
| 4/29/2026 | 57.17 | 57.87 | 56.47 | 57.43 | 2,168,339 | 57.43 |
| 4/28/2026 | 58.30 | 58.83 | 57.66 | 58.67 | 2,120,261 | 58.67 |
| 4/27/2026 | 61.39 | 61.45 | 60.54 | 60.90 | 889,475 | 60.90 |
| 4/24/2026 | 61.33 | 62.49 | 61.18 | 61.84 | 1,202,756 | 61.84 |
| 4/23/2026 | 62.15 | 62.53 | 60.48 | 61.33 | 2,177,625 | 61.33 |
| 4/22/2026 | 62.79 | 63.07 | 62.11 | 62.54 | 1,340,571 | 62.54 |
| 4/21/2026 | 63.46 | 64.01 | 60.65 | 60.95 | 3,637,201 | 60.95 |
| 4/20/2026 | 64.83 | 64.90 | 63.96 | 64.56 | 1,493,991 | 64.56 |
| 4/17/2026 | 65.63 | 66.53 | 65.56 | 65.65 | 2,175,314 | 65.65 |
| 4/16/2026 | 64.65 | 64.87 | 63.49 | 64.05 | 1,880,153 | 64.05 |
| 4/15/2026 | 64.85 | 65.09 | 63.87 | 64.15 | 2,183,911 | 64.15 |
| 4/14/2026 | 63.81 | 65.52 | 63.75 | 65.49 | 2,316,947 | 65.49 |
| 4/13/2026 | 62.54 | 62.97 | 61.61 | 62.74 | 2,090,127 | 62.74 |
| 4/10/2026 | 63.64 | 64.18 | 62.89 | 63.22 | 1,722,952 | 63.22 |
| 4/09/2026 | 63.08 | 64.33 | 62.93 | 63.47 | 1,826,824 | 63.47 |
| 4/08/2026 | 64.10 | 64.22 | 61.58 | 62.47 | 3,102,934 | 62.47 |
| 4/07/2026 | 60.61 | 62.20 | 59.29 | 61.76 | 3,142,036 | 61.76 |
| 4/06/2026 | 60.90 | 61.65 | 60.29 | 60.59 | 1,629,318 | 60.59 |
| 4/02/2026 | 59.00 | 61.70 | 58.69 | 60.99 | 4,074,871 | 60.99 |
| 4/01/2026 | 62.75 | 64.24 | 62.46 | 63.49 | 3,738,011 | 63.49 |
| 3/31/2026 | 58.67 | 61.54 | 58.57 | 61.46 | 4,413,085 | 61.46 |
| 3/30/2026 | 58.51 | 58.66 | 56.63 | 57.16 | 3,089,000 | 57.16 |
| 3/27/2026 | 54.86 | 58.15 | 54.63 | 57.15 | 5,282,463 | 57.15 |
| 3/26/2026 | 55.57 | 56.39 | 53.36 | 53.46 | 6,358,368 | 53.46 |
| 3/25/2026 | 58.70 | 58.93 | 56.61 | 57.71 | 4,153,743 | 57.71 |
| 3/24/2026 | 53.54 | 55.40 | 53.33 | 54.57 | 4,413,435 | 54.57 |
| 3/23/2026 | 54.85 | 57.56 | 53.33 | 54.56 | 15,666,351 | 54.56 |