ProShares Ultra Gold (UGL)
NYSEARCA: UGL · Real-Time Price · USD
75.28
-0.31 (-0.41%)
At close: Mar 9, 2026, 4:00 PM EDT
75.10
-0.18 (-0.24%)
After-hours: Mar 9, 2026, 4:43 PM EDT
UGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 73.86 | 75.38 | 72.83 | 75.28 | 75.28 | -0.41% | 2,888,895 |
| Mar 6, 2026 | 74.18 | 76.23 | 73.59 | 75.59 | 75.59 | 2.94% | 3,347,619 |
| Mar 5, 2026 | 74.64 | 74.75 | 72.63 | 73.43 | 73.43 | -2.31% | 3,203,314 |
| Mar 4, 2026 | 76.03 | 76.56 | 74.40 | 75.17 | 75.17 | 1.57% | 3,856,368 |
| Mar 3, 2026 | 75.44 | 75.57 | 70.93 | 74.01 | 74.01 | -8.84% | 9,586,579 |
| Mar 2, 2026 | 81.26 | 81.90 | 79.03 | 81.19 | 81.19 | 2.44% | 6,361,722 |
| Feb 27, 2026 | 78.29 | 79.34 | 77.77 | 79.26 | 79.26 | 2.62% | 4,286,741 |
| Feb 26, 2026 | 76.45 | 77.37 | 75.23 | 77.24 | 77.24 | 1.70% | 2,525,094 |
| Feb 25, 2026 | 76.75 | 77.94 | 75.75 | 75.95 | 75.95 | -0.48% | 2,677,999 |
| Feb 24, 2026 | 74.84 | 76.60 | 74.71 | 76.32 | 76.32 | -2.79% | 2,710,940 |
| Feb 23, 2026 | 76.45 | 78.55 | 76.45 | 78.51 | 78.51 | 5.33% | 4,634,518 |
| Feb 20, 2026 | 72.84 | 74.57 | 71.29 | 74.54 | 74.54 | 3.98% | 5,852,496 |
| Feb 19, 2026 | 71.05 | 72.32 | 70.62 | 71.69 | 71.69 | 0.63% | 2,833,683 |
| Feb 18, 2026 | 70.60 | 71.99 | 70.42 | 71.24 | 71.24 | 4.44% | 3,223,700 |
| Feb 17, 2026 | 68.81 | 69.16 | 67.38 | 68.21 | 68.21 | -6.21% | 6,785,484 |
| Feb 13, 2026 | 71.85 | 73.15 | 70.80 | 72.73 | 72.73 | 4.84% | 5,243,292 |
| Feb 12, 2026 | 73.68 | 74.08 | 68.33 | 69.37 | 69.37 | -6.87% | 10,454,663 |
| Feb 11, 2026 | 73.95 | 74.81 | 72.99 | 74.49 | 74.49 | 2.32% | 4,717,523 |
| Feb 10, 2026 | 73.96 | 74.20 | 71.90 | 72.80 | 72.80 | -1.98% | 3,285,463 |
| Feb 9, 2026 | 72.50 | 74.48 | 72.34 | 74.27 | 74.27 | 5.15% | 3,912,976 |
| Feb 6, 2026 | 69.22 | 71.15 | 69.02 | 70.63 | 70.63 | 6.05% | 4,308,277 |
| Feb 5, 2026 | 67.28 | 69.33 | 66.11 | 66.60 | 66.60 | -5.18% | 8,234,124 |
| Feb 4, 2026 | 72.84 | 73.01 | 67.55 | 70.24 | 70.24 | -0.21% | 11,660,213 |
| Feb 3, 2026 | 70.10 | 71.69 | 68.57 | 70.39 | 70.39 | 12.34% | 12,429,755 |
| Feb 2, 2026 | 64.48 | 66.44 | 61.04 | 62.66 | 62.66 | -7.68% | 20,175,562 |
| Jan 30, 2026 | 75.52 | 76.80 | 63.24 | 67.87 | 67.87 | -20.73% | 31,486,642 |
| Jan 29, 2026 | 90.35 | 90.40 | 76.32 | 85.62 | 85.62 | 0.49% | 36,133,725 |
| Jan 28, 2026 | 81.56 | 85.64 | 80.82 | 85.20 | 85.20 | 7.52% | 16,098,879 |
| Jan 27, 2026 | 75.64 | 79.43 | 75.29 | 79.24 | 79.24 | 4.98% | 8,450,326 |
| Jan 26, 2026 | 76.19 | 77.06 | 74.12 | 75.48 | 75.48 | 2.76% | 7,446,172 |
| Jan 23, 2026 | 72.26 | 73.72 | 72.06 | 73.45 | 73.45 | 2.53% | 3,872,837 |
| Jan 22, 2026 | 69.07 | 71.99 | 69.00 | 71.64 | 71.64 | 3.83% | 4,474,214 |
| Jan 21, 2026 | 69.95 | 70.31 | 66.96 | 69.00 | 69.00 | 2.80% | 7,407,390 |
| Jan 20, 2026 | 66.96 | 67.38 | 66.17 | 67.12 | 67.12 | 7.65% | 4,712,741 |
| Jan 16, 2026 | 62.80 | 63.38 | 61.07 | 62.35 | 62.35 | -0.97% | 3,558,906 |
| Jan 15, 2026 | 62.91 | 63.52 | 62.82 | 62.96 | 62.96 | -1.29% | 2,151,874 |
| Jan 14, 2026 | 63.90 | 64.10 | 62.90 | 63.78 | 63.78 | 1.95% | 2,753,572 |
| Jan 13, 2026 | 63.46 | 63.90 | 62.09 | 62.56 | 62.56 | -0.40% | 3,255,996 |
| Jan 12, 2026 | 62.64 | 63.81 | 62.59 | 62.81 | 62.81 | 3.84% | 4,057,209 |
| Jan 9, 2026 | 60.15 | 60.75 | 59.74 | 60.49 | 60.49 | 1.39% | 2,729,574 |
| Jan 8, 2026 | 58.36 | 59.72 | 58.19 | 59.66 | 59.66 | 1.05% | 2,586,362 |
| Jan 7, 2026 | 58.82 | 59.47 | 58.27 | 59.04 | 59.04 | -1.86% | 3,443,067 |
| Jan 6, 2026 | 59.43 | 60.23 | 59.34 | 60.16 | 60.16 | 2.24% | 3,167,887 |
| Jan 5, 2026 | 58.26 | 59.16 | 58.17 | 58.84 | 58.84 | 5.26% | 4,466,993 |
| Jan 2, 2026 | 56.90 | 56.95 | 55.36 | 55.90 | 55.90 | 0.68% | 3,667,089 |
| Dec 31, 2025 | 56.16 | 56.59 | 55.28 | 55.52 | 55.52 | -1.42% | 3,861,812 |
| Dec 30, 2025 | 57.59 | 57.61 | 56.21 | 56.32 | 56.32 | 0.14% | 3,367,843 |
| Dec 29, 2025 | 57.77 | 57.77 | 55.38 | 56.24 | 56.24 | -9.07% | 6,147,618 |
| Dec 26, 2025 | 61.92 | 62.46 | 61.37 | 61.85 | 61.85 | 2.50% | 5,319,943 |
| Dec 24, 2025 | 60.57 | 60.67 | 59.51 | 60.34 | 60.34 | -0.82% | 2,905,612 |
| Dec 23, 2025 | 60.06 | 60.89 | 59.11 | 60.84 | 60.84 | 2.30% | 5,113,023 |
| Dec 22, 2025 | 59.20 | 59.60 | 58.83 | 59.47 | 59.47 | 4.74% | 4,329,509 |
| Dec 19, 2025 | 56.48 | 57.27 | 56.27 | 56.78 | 56.78 | 0.19% | 2,971,965 |
| Dec 18, 2025 | 56.64 | 57.80 | 55.95 | 56.67 | 56.67 | -0.32% | 5,730,298 |
| Dec 17, 2025 | 56.53 | 57.12 | 56.30 | 56.85 | 56.85 | 1.83% | 5,792,637 |
| Dec 16, 2025 | 56.45 | 56.71 | 55.56 | 55.83 | 55.83 | - | 3,675,277 |
| Dec 15, 2025 | 56.45 | 56.70 | 55.38 | 55.83 | 55.83 | 0.18% | 4,071,246 |
| Dec 12, 2025 | 56.89 | 57.21 | 54.63 | 55.73 | 55.73 | 1.18% | 6,193,665 |
| Dec 11, 2025 | 53.94 | 55.39 | 53.80 | 55.08 | 55.08 | 2.11% | 4,735,274 |
| Dec 10, 2025 | 53.07 | 54.17 | 52.68 | 53.94 | 53.94 | 0.86% | 3,727,560 |
| Dec 9, 2025 | 53.03 | 53.73 | 52.93 | 53.48 | 53.48 | 0.96% | 2,794,506 |
| Dec 8, 2025 | 53.40 | 53.46 | 52.55 | 52.97 | 52.97 | -0.47% | 2,072,300 |
| Dec 5, 2025 | 53.99 | 54.71 | 53.14 | 53.22 | 53.22 | -0.37% | 3,480,192 |
| Dec 4, 2025 | 53.39 | 53.70 | 52.97 | 53.42 | 53.42 | 0.09% | 1,628,295 |
| Dec 3, 2025 | 53.85 | 54.26 | 53.09 | 53.37 | 53.37 | -0.15% | 2,348,405 |
| Dec 2, 2025 | 53.91 | 53.97 | 52.26 | 53.45 | 53.45 | -1.40% | 3,027,014 |
| Dec 1, 2025 | 54.49 | 54.49 | 53.75 | 54.21 | 54.21 | 0.93% | 3,383,301 |
| Nov 28, 2025 | 53.25 | 53.72 | 52.94 | 53.71 | 53.71 | 2.58% | 1,511,998 |
| Nov 26, 2025 | 51.85 | 52.58 | 51.70 | 52.36 | 52.36 | 1.51% | 4,097,609 |
| Nov 25, 2025 | 51.80 | 52.26 | 51.05 | 51.58 | 51.58 | - | 3,739,844 |
| Nov 24, 2025 | 50.18 | 51.65 | 50.02 | 51.58 | 51.58 | 3.26% | 1,975,562 |
| Nov 21, 2025 | 49.95 | 50.86 | 49.69 | 49.95 | 49.95 | -0.58% | 2,723,758 |
| Nov 20, 2025 | 50.30 | 50.98 | 49.41 | 50.24 | 50.24 | 0.06% | 3,174,399 |
| Nov 19, 2025 | 51.01 | 51.64 | 49.73 | 50.21 | 50.21 | 0.34% | 3,002,469 |
| Nov 18, 2025 | 50.20 | 50.39 | 49.35 | 50.04 | 50.04 | 1.40% | 2,544,459 |
| Nov 17, 2025 | 50.01 | 50.38 | 48.51 | 49.35 | 49.35 | -2.32% | 3,031,426 |
| Nov 14, 2025 | 49.65 | 51.13 | 49.10 | 50.52 | 50.52 | -3.75% | 3,743,579 |
| Nov 13, 2025 | 53.71 | 53.93 | 52.03 | 52.49 | 52.49 | -1.61% | 3,731,368 |
| Nov 12, 2025 | 51.76 | 53.76 | 51.60 | 53.35 | 53.35 | 3.15% | 3,371,153 |
| Nov 11, 2025 | 51.76 | 51.84 | 50.89 | 51.72 | 51.72 | 0.88% | 2,247,736 |
| Nov 10, 2025 | 50.69 | 51.41 | 50.42 | 51.27 | 51.27 | 5.30% | 2,621,867 |
| Nov 7, 2025 | 48.59 | 49.25 | 48.20 | 48.69 | 48.69 | 1.23% | 2,477,483 |
| Nov 6, 2025 | 48.41 | 48.66 | 47.75 | 48.10 | 48.10 | -0.31% | 2,239,301 |
| Nov 5, 2025 | 48.23 | 48.39 | 47.75 | 48.25 | 48.25 | 2.33% | 1,643,959 |
| Nov 4, 2025 | 47.45 | 48.05 | 46.88 | 47.15 | 47.15 | -3.66% | 2,519,758 |
| Nov 3, 2025 | 48.92 | 49.42 | 48.55 | 48.94 | 48.94 | 0.53% | 2,194,904 |
| Oct 31, 2025 | 49.29 | 49.37 | 47.97 | 48.68 | 48.68 | -1.16% | 3,838,857 |
| Oct 30, 2025 | 47.94 | 49.32 | 47.78 | 49.25 | 49.25 | 3.95% | 4,293,426 |
| Oct 29, 2025 | 49.17 | 49.29 | 46.96 | 47.38 | 47.38 | -0.84% | 4,937,183 |
| Oct 28, 2025 | 47.08 | 48.03 | 46.68 | 47.78 | 47.78 | -1.53% | 3,489,234 |
| Oct 27, 2025 | 49.53 | 49.69 | 48.00 | 48.52 | 48.52 | -5.49% | 6,300,531 |
| Oct 24, 2025 | 51.60 | 52.23 | 51.13 | 51.34 | 51.34 | -0.70% | 3,584,951 |
| Oct 23, 2025 | 52.41 | 52.63 | 51.65 | 51.70 | 51.70 | 0.64% | 3,093,440 |
| Oct 22, 2025 | 50.07 | 51.63 | 49.06 | 51.37 | 51.37 | -0.19% | 6,619,740 |
| Oct 21, 2025 | 53.85 | 54.53 | 50.74 | 51.47 | 51.47 | -12.26% | 9,948,304 |
| Oct 20, 2025 | 57.16 | 58.75 | 56.43 | 58.66 | 58.66 | 7.20% | 7,057,263 |
| Oct 17, 2025 | 56.97 | 57.00 | 53.55 | 54.72 | 54.72 | -3.68% | 14,164,221 |
| Oct 16, 2025 | 55.38 | 56.97 | 55.22 | 56.81 | 56.81 | 4.55% | 6,906,420 |
| Oct 15, 2025 | 53.95 | 54.44 | 53.60 | 54.34 | 54.34 | 3.25% | 4,071,386 |
| Oct 14, 2025 | 51.83 | 52.96 | 51.73 | 52.63 | 52.63 | 1.54% | 5,122,468 |