ProShares Ultra Gold (UGL)
NYSEARCA: UGL · Real-Time Price · USD
53.22
-0.20 (-0.37%)
At close: Dec 5, 2025, 4:00 PM EST
53.05
-0.17 (-0.32%)
After-hours: Dec 5, 2025, 8:00 PM EST
UGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.99 | 54.71 | 53.14 | 53.22 | 53.22 | -0.37% | 3,477,365 |
| Dec 4, 2025 | 53.39 | 53.70 | 52.97 | 53.42 | 53.42 | 0.09% | 1,622,553 |
| Dec 3, 2025 | 53.85 | 54.26 | 53.09 | 53.37 | 53.37 | -0.15% | 2,317,539 |
| Dec 2, 2025 | 53.91 | 53.97 | 52.26 | 53.45 | 53.45 | -1.40% | 3,016,247 |
| Dec 1, 2025 | 54.49 | 54.49 | 53.75 | 54.21 | 54.21 | 0.93% | 3,345,522 |
| Nov 28, 2025 | 53.25 | 53.72 | 52.94 | 53.71 | 53.71 | 2.58% | 1,484,478 |
| Nov 26, 2025 | 51.85 | 52.58 | 51.70 | 52.36 | 52.36 | 1.51% | 4,070,783 |
| Nov 25, 2025 | 51.80 | 52.26 | 51.05 | 51.58 | 51.58 | - | 3,712,400 |
| Nov 24, 2025 | 50.18 | 51.65 | 50.02 | 51.58 | 51.58 | 3.26% | 1,944,933 |
| Nov 21, 2025 | 49.95 | 50.86 | 49.69 | 49.95 | 49.95 | -0.58% | 2,721,521 |
| Nov 20, 2025 | 50.30 | 50.98 | 49.41 | 50.24 | 50.24 | 0.06% | 3,164,123 |
| 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 |
| Oct 13, 2025 | 51.44 | 52.08 | 51.21 | 51.83 | 51.83 | 4.88% | 4,973,773 |
| Oct 10, 2025 | 48.94 | 49.66 | 48.42 | 49.42 | 49.42 | 2.04% | 4,754,123 |
| Oct 9, 2025 | 50.60 | 50.62 | 47.66 | 48.43 | 48.43 | -3.81% | 4,553,401 |
| Oct 8, 2025 | 50.23 | 50.75 | 49.95 | 50.35 | 50.35 | 3.09% | 3,062,006 |
| Oct 7, 2025 | 48.91 | 49.12 | 48.37 | 48.84 | 48.84 | 1.03% | 2,345,272 |
| Oct 6, 2025 | 47.72 | 48.61 | 47.60 | 48.34 | 48.34 | 3.64% | 2,018,984 |
| Oct 3, 2025 | 46.51 | 46.75 | 46.14 | 46.64 | 46.64 | 1.68% | 2,265,766 |
| Oct 2, 2025 | 46.81 | 46.91 | 45.00 | 45.87 | 45.87 | -0.74% | 2,878,016 |
| Oct 1, 2025 | 46.29 | 46.50 | 45.92 | 46.21 | 46.21 | 0.33% | 1,698,595 |
| Sep 30, 2025 | 45.05 | 46.09 | 44.96 | 46.06 | 46.06 | 1.57% | 1,718,353 |
| Sep 29, 2025 | 45.19 | 45.45 | 45.08 | 45.35 | 45.35 | 3.30% | 1,691,248 |
| Sep 26, 2025 | 43.72 | 44.34 | 43.61 | 43.90 | 43.90 | 0.97% | 2,286,414 |
| Sep 25, 2025 | 43.35 | 43.74 | 42.91 | 43.48 | 43.48 | 0.79% | 2,249,301 |
| Sep 24, 2025 | 44.02 | 44.04 | 42.84 | 43.14 | 43.14 | -1.78% | 1,482,828 |
| Sep 23, 2025 | 44.40 | 44.51 | 43.65 | 43.92 | 43.92 | 0.78% | 2,405,263 |
| Sep 22, 2025 | 43.02 | 43.61 | 42.80 | 43.58 | 43.58 | 3.47% | 1,821,989 |
| Sep 19, 2025 | 41.46 | 42.16 | 41.43 | 42.12 | 42.12 | 2.11% | 1,383,790 |
| Sep 18, 2025 | 41.44 | 41.46 | 40.83 | 41.25 | 41.25 | -0.91% | 1,521,492 |
| Sep 17, 2025 | 42.00 | 42.70 | 41.25 | 41.63 | 41.63 | -1.65% | 2,456,089 |
| Sep 16, 2025 | 42.45 | 42.63 | 42.07 | 42.33 | 42.33 | 0.38% | 1,783,490 |
| Sep 15, 2025 | 41.52 | 42.27 | 41.50 | 42.17 | 42.17 | 2.03% | 1,821,534 |
| Sep 12, 2025 | 41.40 | 41.57 | 41.25 | 41.33 | 41.33 | 0.46% | 1,106,049 |
| Sep 11, 2025 | 40.80 | 41.27 | 40.72 | 41.14 | 41.14 | -0.41% | 1,347,110 |
| Sep 10, 2025 | 41.42 | 41.60 | 41.15 | 41.31 | 41.31 | 0.73% | 1,489,533 |
| Sep 9, 2025 | 41.72 | 42.03 | 40.94 | 41.01 | 41.01 | -0.36% | 2,514,795 |
| Sep 8, 2025 | 40.89 | 41.38 | 40.80 | 41.16 | 41.16 | 1.60% | 2,323,157 |
| Sep 5, 2025 | 40.27 | 40.70 | 40.06 | 40.51 | 40.51 | 2.30% | 2,171,026 |
| Sep 4, 2025 | 39.76 | 39.86 | 39.30 | 39.60 | 39.60 | -0.80% | 2,047,323 |
| Sep 3, 2025 | 40.07 | 40.36 | 39.78 | 39.92 | 39.92 | 1.24% | 2,829,179 |
| Sep 2, 2025 | 38.39 | 39.50 | 38.23 | 39.43 | 39.43 | 4.62% | 4,007,526 |
| Aug 29, 2025 | 36.81 | 37.76 | 36.81 | 37.69 | 37.69 | 2.25% | 2,092,822 |
| Aug 28, 2025 | 36.51 | 36.88 | 36.45 | 36.86 | 36.86 | 1.65% | 1,644,334 |
| Aug 27, 2025 | 35.86 | 36.28 | 35.72 | 36.26 | 36.26 | 0.72% | 895,584 |
| Aug 26, 2025 | 35.65 | 36.03 | 35.60 | 36.00 | 36.00 | 1.58% | 1,252,907 |
| Aug 25, 2025 | 35.38 | 35.67 | 35.38 | 35.44 | 35.44 | -0.37% | 401,359 |
| Aug 22, 2025 | 34.63 | 35.69 | 34.61 | 35.57 | 35.57 | 2.01% | 984,109 |
| Aug 21, 2025 | 34.96 | 35.04 | 34.78 | 34.87 | 34.87 | -0.49% | 548,469 |
| Aug 20, 2025 | 34.90 | 35.08 | 34.85 | 35.04 | 35.04 | 1.95% | 929,707 |
| Aug 19, 2025 | 34.73 | 34.86 | 34.35 | 34.37 | 34.37 | -1.12% | 637,149 |
| Aug 18, 2025 | 34.96 | 34.99 | 34.71 | 34.76 | 34.76 | -0.29% | 533,924 |
| Aug 15, 2025 | 34.90 | 35.02 | 34.78 | 34.86 | 34.86 | -0.06% | 540,234 |
| Aug 14, 2025 | 35.09 | 35.17 | 34.70 | 34.88 | 34.88 | -1.39% | 596,214 |
| Aug 13, 2025 | 35.33 | 35.66 | 35.21 | 35.37 | 35.37 | 0.57% | 841,225 |
| Aug 12, 2025 | 35.14 | 35.39 | 34.75 | 35.17 | 35.17 | -0.14% | 1,031,523 |
| Aug 11, 2025 | 35.31 | 35.58 | 35.17 | 35.22 | 35.22 | -3.24% | 1,310,327 |
| Aug 8, 2025 | 36.90 | 37.28 | 36.16 | 36.40 | 36.40 | -0.57% | 2,903,787 |
| Aug 7, 2025 | 36.43 | 36.62 | 35.98 | 36.61 | 36.61 | 1.92% | 1,584,157 |
| Aug 6, 2025 | 35.72 | 36.01 | 35.62 | 35.92 | 35.92 | 0.08% | 1,078,595 |
| Aug 5, 2025 | 35.72 | 36.14 | 35.70 | 35.89 | 35.89 | 0.14% | 1,066,372 |
| Aug 4, 2025 | 35.81 | 36.02 | 35.70 | 35.84 | 35.84 | 1.27% | 1,035,532 |
| Aug 1, 2025 | 35.30 | 35.49 | 35.03 | 35.39 | 35.39 | 3.94% | 1,609,459 |
| Jul 31, 2025 | 34.39 | 34.41 | 34.00 | 34.05 | 34.05 | 1.37% | 840,201 |
| Jul 30, 2025 | 34.36 | 34.43 | 33.54 | 33.59 | 33.59 | -3.45% | 1,354,686 |
| Jul 29, 2025 | 34.69 | 34.97 | 34.52 | 34.79 | 34.79 | 0.38% | 826,554 |
| Jul 28, 2025 | 34.87 | 34.89 | 34.31 | 34.66 | 34.66 | -1.25% | 1,170,508 |
| Jul 25, 2025 | 35.18 | 35.31 | 34.83 | 35.10 | 35.10 | -2.12% | 1,503,810 |
| Jul 24, 2025 | 35.60 | 35.99 | 35.53 | 35.86 | 35.86 | -1.46% | 1,425,526 |
| Jul 23, 2025 | 36.81 | 37.06 | 36.19 | 36.39 | 36.39 | -2.54% | 2,439,868 |
| Jul 22, 2025 | 37.00 | 37.43 | 36.76 | 37.34 | 37.34 | 2.02% | 2,056,467 |
| Jul 21, 2025 | 36.27 | 36.72 | 36.23 | 36.60 | 36.60 | 3.42% | 2,102,224 |
| Jul 18, 2025 | 35.61 | 35.65 | 35.38 | 35.39 | 35.39 | 0.51% | 890,171 |
| Jul 17, 2025 | 34.73 | 35.24 | 34.68 | 35.21 | 35.21 | -0.56% | 865,356 |