Ultra Gold ETF (NY: UGL )

56.41 USD +0.38 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 56.37 56.49 55.96 56.03 58,339 -0.27(-0.48%)
Oct 15, 2021 56.35 56.78 56.18 56.30 180,069 -1.89(-3.25%)
Oct 14, 2021 58.36 58.39 58.04 58.19 99,854 +0.27(+0.47%)
Oct 13, 2021 56.35 58.15 56.35 57.92 131,304 +2.02(+3.61%)
Oct 12, 2021 55.83 56.43 55.67 55.90 106,157 +0.54(+0.98%)
Oct 11, 2021 55.48 55.80 55.36 55.36 81,269 -0.25(-0.45%)
Oct 08, 2021 57.04 57.14 55.53 55.61 91,090 +0.05(+0.09%)
Oct 07, 2021 55.46 56.01 55.46 55.56 87,024 -0.60(-1.07%)
Oct 06, 2021 55.63 56.17 55.58 56.16 84,190 +0.31(+0.56%)
Oct 05, 2021 55.40 56.03 55.14 55.85 123,017 -0.60(-1.06%)
Oct 04, 2021 55.27 56.52 55.16 56.45 188,796 +0.58(+1.04%)
Oct 01, 2021 55.65 56.13 55.36 55.87 102,672 +0.28(+0.50%)
Sep 30, 2021 54.58 56.10 54.48 55.59 150,966 +1.89(+3.52%)
Sep 29, 2021 54.36 54.54 53.45 53.70 83,647 -0.49(-0.90%)
Sep 28, 2021 54.62 54.63 53.95 54.19 64,362 -1.08(-1.95%)
Sep 27, 2021 55.39 55.69 55.21 55.27 51,284 +0.25(+0.45%)
Sep 24, 2021 54.82 55.49 54.63 55.02 88,114 -0.11(-0.20%)
Sep 23, 2021 55.55 55.57 54.97 55.13 264,553 -1.30(-2.30%)
Sep 22, 2021 56.78 57.66 56.24 56.43 125,161 -0.50(-0.88%)
Sep 21, 2021 56.78 57.33 56.56 56.93 100,541 +0.74(+1.32%)
Sep 20, 2021 55.69 56.38 55.58 56.19 123,481 +0.80(+1.44%)
Sep 17, 2021 55.42 55.68 55.09 55.39 185,835 -0.15(-0.27%)
Sep 16, 2021 55.79 55.82 55.00 55.54 160,327 -2.66(-4.57%)
Sep 15, 2021 58.45 58.60 57.96 58.20 104,362 -0.81(-1.37%)
Sep 14, 2021 58.52 59.20 58.07 59.01 156,084 +0.83(+1.43%)
Sep 13, 2021 57.99 58.50 57.98 58.18 59,574 +0.36(+0.62%)
Sep 10, 2021 58.28 58.42 57.77 57.82 84,235 -0.57(-0.98%)
Sep 09, 2021 58.54 58.60 57.67 58.39 121,700 +0.49(+0.85%)
Sep 08, 2021 58.40 58.42 57.45 57.90 105,676 -0.33(-0.57%)
Sep 07, 2021 59.49 59.67 58.19 58.23 183,310 -2.38(-3.93%)
Sep 03, 2021 60.29 60.98 60.00 60.61 130,475 +1.28(+2.16%)
Sep 02, 2021 59.50 59.59 59.05 59.33 133,785 -0.35(-0.59%)
Sep 01, 2021 59.85 59.87 59.29 59.68 139,294 -0.06(-0.10%)
Aug 31, 2021 59.36 59.81 59.02 59.74 155,670 +0.29(+0.49%)
Aug 30, 2021 59.64 59.78 59.22 59.45 55,947 -0.55(-0.92%)
Aug 27, 2021 58.14 60.04 57.85 60.00 169,914 +1.72(+2.95%)
Aug 26, 2021 57.89 58.61 57.67 58.28 56,769 +0.16(+0.28%)
Aug 25, 2021 58.37 58.37 57.66 58.12 61,554 -0.86(-1.46%)
Aug 24, 2021 59.23 59.40 58.84 58.98 45,071 -0.01(-0.02%)
Aug 23, 2021 59.09 59.15 58.49 58.99 76,295 +1.40(+2.43%)
Aug 20, 2021 57.70 57.90 57.35 57.59 55,495 +0.08(+0.14%)
Aug 19, 2021 58.01 58.01 57.21 57.51 73,729 -0.39(-0.67%)
Aug 18, 2021 57.94 58.08 57.25 57.90 77,097 +0.10(+0.17%)
Aug 17, 2021 57.99 58.28 57.49 57.80 64,491 -0.11(-0.19%)
Aug 16, 2021 57.60 58.05 57.54 57.91 175,349 +0.51(+0.89%)
Aug 13, 2021 56.42 57.40 56.35 57.40 121,391 +1.63(+2.92%)
Aug 12, 2021 55.47 55.80 54.96 55.77 83,734 +0.03(+0.05%)
Aug 11, 2021 55.19 55.85 54.84 55.74 141,705 +1.51(+2.78%)
Aug 10, 2021 53.93 54.46 53.50 54.23 134,214 +0.02(+0.04%)
Aug 09, 2021 55.10 55.29 53.98 54.21 266,777 -2.02(-3.59%)
Aug 06, 2021 56.99 57.06 56.10 56.23 414,618 -2.95(-4.98%)
Aug 05, 2021 59.59 59.59 58.75 59.18 258,256 -0.56(-0.94%)
Aug 04, 2021 61.05 61.10 59.33 59.74 481,974 +0.08(+0.13%)
Aug 03, 2021 59.69 59.90 59.54 59.66 87,742 -0.19(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.