ProShares Ultra Gold (UGL)
NYSEARCA: UGL · Real-Time Price · USD
58.67
-2.23 (-3.66%)
At close: Apr 28, 2026, 4:00 PM EDT
57.94
-0.73 (-1.24%)
Pre-market: Apr 29, 2026, 4:16 AM EDT
UGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.30 | 58.83 | 57.66 | 58.67 | 58.67 | -3.66% | 2,114,026 |
| Apr 27, 2026 | 61.39 | 61.45 | 60.54 | 60.90 | 60.90 | -1.52% | 887,897 |
| Apr 24, 2026 | 61.33 | 62.49 | 61.18 | 61.84 | 61.84 | 0.83% | 1,189,988 |
| Apr 23, 2026 | 62.15 | 62.53 | 60.49 | 61.33 | 61.33 | -1.93% | 2,177,256 |
| Apr 22, 2026 | 62.79 | 63.07 | 62.11 | 62.54 | 62.54 | 2.61% | 1,325,947 |
| Apr 21, 2026 | 63.46 | 64.01 | 60.65 | 60.95 | 60.95 | -5.59% | 3,540,971 |
| Apr 20, 2026 | 64.83 | 64.90 | 63.96 | 64.56 | 64.56 | -1.66% | 1,492,029 |
| Apr 17, 2026 | 65.63 | 66.53 | 65.57 | 65.65 | 65.65 | 2.50% | 2,149,591 |
| Apr 16, 2026 | 64.65 | 64.87 | 63.49 | 64.05 | 64.05 | -0.16% | 1,868,366 |
| Apr 15, 2026 | 64.85 | 65.09 | 63.87 | 64.15 | 64.15 | -2.05% | 2,161,640 |
| Apr 14, 2026 | 63.81 | 65.52 | 63.75 | 65.49 | 65.49 | 4.38% | 2,300,883 |
| Apr 13, 2026 | 62.54 | 62.97 | 61.61 | 62.74 | 62.74 | -0.76% | 2,069,474 |
| Apr 10, 2026 | 63.64 | 64.18 | 62.89 | 63.22 | 63.22 | -0.39% | 1,713,213 |
| Apr 9, 2026 | 63.08 | 64.33 | 62.93 | 63.47 | 63.47 | 1.60% | 1,806,150 |
| Apr 8, 2026 | 64.10 | 64.22 | 61.58 | 62.47 | 62.47 | 1.15% | 3,075,587 |
| Apr 7, 2026 | 60.61 | 62.20 | 59.29 | 61.76 | 61.76 | 1.93% | 2,909,816 |
| Apr 6, 2026 | 60.90 | 61.65 | 60.29 | 60.59 | 60.59 | -0.66% | 1,612,258 |
| Apr 2, 2026 | 59.00 | 61.70 | 58.69 | 60.99 | 60.99 | -3.94% | 4,048,017 |
| Apr 1, 2026 | 62.75 | 64.24 | 62.46 | 63.49 | 63.49 | 3.30% | 3,697,038 |
| Mar 31, 2026 | 58.67 | 61.54 | 58.57 | 61.46 | 61.46 | 7.52% | 4,359,951 |
| Mar 30, 2026 | 58.51 | 58.66 | 56.63 | 57.16 | 57.16 | 0.02% | 3,066,634 |
| Mar 27, 2026 | 54.86 | 58.15 | 54.63 | 57.15 | 57.15 | 6.90% | 5,241,170 |
| Mar 26, 2026 | 55.57 | 56.39 | 53.36 | 53.46 | 53.46 | -7.36% | 6,360,550 |
| Mar 25, 2026 | 58.70 | 58.93 | 56.61 | 57.71 | 57.71 | 5.75% | 4,098,588 |
| Mar 24, 2026 | 53.54 | 55.40 | 53.33 | 54.57 | 54.57 | 0.02% | 4,206,546 |
| Mar 23, 2026 | 54.85 | 57.56 | 53.33 | 54.56 | 54.56 | -4.65% | 15,634,022 |
| Mar 20, 2026 | 61.35 | 61.44 | 56.63 | 57.22 | 57.22 | -6.07% | 4,240,029 |
| Mar 19, 2026 | 59.11 | 61.44 | 58.10 | 60.92 | 60.92 | -8.51% | 7,890,662 |
| Mar 18, 2026 | 67.04 | 68.15 | 66.45 | 66.59 | 66.59 | -6.18% | 3,024,727 |
| Mar 17, 2026 | 71.36 | 71.90 | 70.23 | 70.98 | 70.98 | -0.60% | 1,277,450 |
| Mar 16, 2026 | 71.58 | 72.11 | 70.23 | 71.41 | 71.41 | -0.10% | 1,633,823 |
| Mar 13, 2026 | 74.15 | 74.38 | 71.25 | 71.48 | 71.48 | -2.71% | 2,478,835 |
| Mar 12, 2026 | 76.00 | 76.00 | 73.32 | 73.47 | 73.47 | -3.81% | 2,416,161 |
| Mar 11, 2026 | 76.35 | 76.79 | 75.37 | 76.38 | 76.38 | -0.64% | 1,582,741 |
| Mar 10, 2026 | 77.59 | 78.10 | 75.78 | 76.87 | 76.87 | 2.11% | 3,715,312 |
| 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 |