ProShares Ultra Gold (UGL)

Last Price48.56

Change+3.78 (8.44%)

NYSE· Last Trade: Aug 5th, 9:13 PM EDT

Historical Prices For ProShares Ultra Gold (UGL)

Date Range:

2026-05-06 - 2026-08-06

Date	Open	High	Low	Close	Volume	Adjusted Close
8/05/2026	47.45	49.00	47.27	48.56	3,786,091	48.56
8/04/2026	44.80	45.40	44.70	44.78	2,125,290	44.78
8/03/2026	43.79	44.27	43.48	44.20	1,562,428	44.20
7/31/2026	43.99	44.27	43.52	44.19	2,638,095	44.19
7/30/2026	44.86	45.74	44.75	45.55	1,987,170	45.55
7/29/2026	43.45	45.66	43.05	44.14	3,834,466	44.14
7/28/2026	43.77	44.18	43.41	43.73	1,145,451	43.73
7/27/2026	44.86	45.22	44.61	44.99	809,505	44.99
7/24/2026	44.17	44.95	44.16	44.38	985,550	44.38
7/23/2026	44.43	44.61	44.02	44.23	1,321,073	44.23
7/22/2026	46.12	46.86	46.06	46.13	1,436,962	46.13
7/21/2026	44.33	45.13	44.21	45.06	1,175,888	45.06
7/20/2026	43.39	43.64	43.18	43.39	895,717	43.39
7/17/2026	42.54	43.74	42.42	43.57	1,172,777	43.57
7/16/2026	43.34	43.59	42.57	42.79	1,273,415	42.79
7/15/2026	44.50	45.06	43.87	44.50	929,558	44.50
7/14/2026	45.09	45.50	44.24	44.50	1,702,957	44.50
7/13/2026	44.73	44.76	43.03	43.38	1,974,213	43.38
7/10/2026	45.28	45.91	44.96	45.76	1,131,082	45.76
7/09/2026	46.18	46.45	45.92	46.10	843,536	46.10
7/08/2026	44.90	45.41	43.89	45.12	1,609,003	45.12
7/07/2026	47.12	47.46	45.47	45.98	1,592,498	45.98
7/06/2026	46.61	47.17	46.32	47.09	1,114,943	47.09
7/02/2026	45.97	46.66	45.70	46.15	1,887,627	46.15
7/01/2026	44.53	46.05	44.27	44.34	3,017,190	44.34
6/30/2026	44.05	44.90	43.80	43.87	1,811,808	43.87
6/29/2026	44.34	44.48	43.47	43.86	1,404,647	43.86
6/26/2026	44.77	45.62	44.51	45.11	1,916,348	45.11
6/25/2026	44.04	44.52	43.57	44.11	2,009,840	44.11
6/24/2026	43.03	44.52	42.68	43.34	2,894,050	43.34
6/23/2026	46.21	46.85	46.08	46.14	1,397,755	46.14
6/22/2026	47.81	48.37	47.42	47.91	1,463,112	47.91
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