ProShares Ultra Gold (UGL)
57.22
-3.70 (-6.07%)
NYSE · Last Trade: Mar 22nd, 10:28 PM EDT
Historical Prices For ProShares Ultra Gold (UGL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 61.35 | 61.44 | 56.63 | 57.22 | 4,346,769 | 57.22 |
| 3/19/2026 | 59.11 | 61.44 | 58.10 | 60.92 | 7,962,615 | 60.92 |
| 3/18/2026 | 67.04 | 68.15 | 66.45 | 66.59 | 3,033,165 | 66.59 |
| 3/17/2026 | 71.36 | 71.90 | 70.23 | 70.98 | 1,285,883 | 70.98 |
| 3/16/2026 | 71.58 | 72.11 | 70.23 | 71.41 | 1,654,697 | 71.41 |
| 3/13/2026 | 74.15 | 74.38 | 71.25 | 71.48 | 2,496,770 | 71.48 |
| 3/12/2026 | 76.00 | 76.00 | 73.32 | 73.47 | 2,516,873 | 73.47 |
| 3/11/2026 | 76.35 | 76.79 | 75.37 | 76.38 | 1,624,350 | 76.38 |
| 3/10/2026 | 77.59 | 78.10 | 75.78 | 76.87 | 3,743,184 | 76.87 |
| 3/09/2026 | 73.86 | 75.38 | 72.83 | 75.28 | 2,975,073 | 75.28 |
| 3/06/2026 | 74.18 | 76.23 | 73.59 | 75.59 | 3,381,679 | 75.59 |
| 3/05/2026 | 74.64 | 74.75 | 72.63 | 73.43 | 3,253,148 | 73.43 |
| 3/04/2026 | 76.03 | 76.56 | 74.40 | 75.17 | 3,900,182 | 75.17 |
| 3/03/2026 | 75.44 | 75.57 | 70.93 | 74.01 | 9,623,218 | 74.01 |
| 3/02/2026 | 81.26 | 81.90 | 79.03 | 81.19 | 6,403,082 | 81.19 |
| 2/27/2026 | 78.29 | 79.34 | 77.77 | 79.26 | 4,369,910 | 79.26 |
| 2/26/2026 | 76.45 | 77.37 | 75.23 | 77.24 | 2,541,546 | 77.24 |
| 2/25/2026 | 76.75 | 77.94 | 75.75 | 75.95 | 2,702,436 | 75.95 |
| 2/24/2026 | 74.84 | 76.60 | 74.71 | 76.32 | 2,733,538 | 76.32 |
| 2/23/2026 | 76.45 | 78.55 | 76.45 | 78.51 | 4,696,824 | 78.51 |
| 2/20/2026 | 72.84 | 74.57 | 71.29 | 74.54 | 5,938,542 | 74.54 |
| 2/19/2026 | 71.05 | 72.32 | 70.62 | 71.69 | 2,847,685 | 71.69 |
| 2/18/2026 | 70.60 | 71.99 | 70.42 | 71.24 | 3,241,601 | 71.24 |
| 2/17/2026 | 68.81 | 69.16 | 67.38 | 68.21 | 6,799,367 | 68.21 |
| 2/13/2026 | 71.85 | 73.15 | 70.80 | 72.73 | 5,272,964 | 72.73 |
| 2/12/2026 | 73.68 | 74.08 | 68.33 | 69.37 | 10,508,460 | 69.37 |
| 2/11/2026 | 73.95 | 74.81 | 72.99 | 74.49 | 4,756,176 | 74.49 |
| 2/10/2026 | 73.96 | 74.20 | 71.90 | 72.80 | 3,305,558 | 72.80 |
| 2/09/2026 | 72.50 | 74.48 | 72.34 | 74.27 | 4,024,498 | 74.27 |
| 2/06/2026 | 69.22 | 71.15 | 69.02 | 70.63 | 4,382,040 | 70.63 |
| 2/05/2026 | 67.28 | 69.33 | 66.11 | 66.60 | 8,409,152 | 66.60 |
| 2/04/2026 | 72.83 | 73.01 | 67.55 | 70.24 | 11,717,008 | 70.24 |
| 2/03/2026 | 70.10 | 71.69 | 68.57 | 70.39 | 12,507,771 | 70.39 |
| 2/02/2026 | 64.48 | 66.44 | 61.04 | 62.66 | 20,250,776 | 62.66 |
| 1/30/2026 | 75.51 | 76.80 | 63.24 | 67.87 | 31,677,810 | 67.87 |
| 1/29/2026 | 90.35 | 90.40 | 76.32 | 85.62 | 36,384,723 | 85.62 |
| 1/28/2026 | 81.56 | 85.64 | 80.82 | 85.20 | 16,315,759 | 85.20 |
| 1/27/2026 | 75.64 | 79.43 | 75.29 | 79.24 | 8,600,079 | 79.24 |
| 1/26/2026 | 76.19 | 77.06 | 74.11 | 75.48 | 7,754,954 | 75.48 |
| 1/23/2026 | 72.26 | 73.72 | 72.06 | 73.45 | 3,960,950 | 73.45 |
| 1/22/2026 | 69.07 | 71.99 | 69.00 | 71.64 | 4,522,375 | 71.64 |
| 1/21/2026 | 69.95 | 70.31 | 66.96 | 69.00 | 7,459,745 | 69.00 |
| 1/20/2026 | 66.96 | 67.38 | 66.17 | 67.12 | 4,777,649 | 67.12 |
| 1/16/2026 | 62.80 | 63.38 | 61.07 | 62.35 | 3,579,875 | 62.35 |
| 1/15/2026 | 62.91 | 63.52 | 62.81 | 62.96 | 2,168,072 | 62.96 |
| 1/14/2026 | 63.90 | 64.09 | 62.90 | 63.78 | 2,823,513 | 63.78 |
| 1/13/2026 | 63.46 | 63.90 | 62.09 | 62.56 | 3,253,778 | 62.56 |
| 1/12/2026 | 62.64 | 63.81 | 62.59 | 62.81 | 4,062,650 | 62.81 |
| 1/09/2026 | 60.15 | 60.75 | 59.74 | 60.49 | 2,751,643 | 60.49 |
| 1/08/2026 | 58.36 | 59.72 | 58.19 | 59.66 | 2,581,473 | 59.66 |
| 1/07/2026 | 58.82 | 59.47 | 58.27 | 59.04 | 3,427,974 | 59.04 |
| 1/06/2026 | 59.43 | 60.23 | 59.34 | 60.16 | 3,139,044 | 60.16 |
| 1/05/2026 | 58.26 | 59.16 | 58.17 | 58.84 | 4,446,801 | 58.84 |
| 1/02/2026 | 56.90 | 56.95 | 55.36 | 55.90 | 3,667,091 | 55.90 |
| 12/31/2025 | 56.16 | 56.59 | 55.28 | 55.52 | 3,861,814 | 55.52 |
| 12/30/2025 | 57.59 | 57.61 | 56.20 | 56.32 | 3,327,768 | 56.32 |
| 12/29/2025 | 57.77 | 57.77 | 55.38 | 56.24 | 6,093,763 | 56.24 |
| 12/26/2025 | 61.92 | 62.46 | 61.37 | 61.85 | 5,319,952 | 61.85 |
| 12/24/2025 | 60.57 | 60.67 | 59.51 | 60.34 | 2,905,612 | 60.34 |
| 12/23/2025 | 60.06 | 60.89 | 59.11 | 60.84 | 5,031,200 | 60.84 |