ProShares Ultra Gold UGL
39.16 USD +0.04 (+0.10%)
Regular-session close
39.19 +0.03 +0.08%
After hours · Nov 13, 7:51 PM ET
38.96 Day range 39.63
39.12 52-week range 85.62
- YTD
- -29.47%
- 1 year
- -25.40%
UGL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.35 | 39.63 | 38.96 | 39.16 | +0.04 | +0.10% | 966,312 |
| Nov 12, 2026 | 39.72 | 39.73 | 38.64 | 39.12 | -2.34 | -5.64% | 2,060,200 |
| Nov 11, 2026 | 42.44 | 42.44 | 41.42 | 41.46 | -0.97 | -2.29% | 1,945,700 |
| Nov 10, 2026 | 42.91 | 43.00 | 42.08 | 42.43 | -2.41 | -5.37% | 2,873,400 |
| Nov 9, 2026 | 44.52 | 44.97 | 43.95 | 44.84 | +1.64 | +3.80% | 2,663,900 |
| Nov 6, 2026 | 42.49 | 43.47 | 42.45 | 43.20 | -0.72 | -1.64% | 2,562,500 |
| Nov 5, 2026 | 44.39 | 44.69 | 43.44 | 43.92 | +0.73 | +1.69% | 4,249,400 |
| Nov 4, 2026 | 42.57 | 43.33 | 42.46 | 43.19 | +2.93 | +7.28% | 3,419,100 |
| Nov 3, 2026 | 40.69 | 40.82 | 40.16 | 40.26 | -0.49 | -1.20% | 2,006,500 |
| Nov 2, 2026 | 40.80 | 41.27 | 40.59 | 40.75 | +1.29 | +3.27% | 3,132,800 |
| Oct 30, 2026 | 40.81 | 40.81 | 39.21 | 39.46 | -2.97 | -7.00% | 3,342,800 |
| Oct 29, 2026 | 42.48 | 42.75 | 42.07 | 42.43 | -1.16 | -2.66% | 1,682,600 |
| Oct 28, 2026 | 43.07 | 43.61 | 42.51 | 43.59 | +0.30 | +0.69% | 4,551,500 |
| Oct 27, 2026 | 42.45 | 43.39 | 42.45 | 43.29 | +1.01 | +2.39% | 1,795,400 |
| Oct 26, 2026 | 42.15 | 42.63 | 41.77 | 42.28 | +0.30 | +0.71% | 1,736,100 |
| Oct 23, 2026 | 42.57 | 42.63 | 41.49 | 41.98 | -0.65 | -1.52% | 2,871,400 |
| Oct 22, 2026 | 43.68 | 43.76 | 42.49 | 42.63 | -2.34 | -5.20% | 3,909,500 |
| Oct 21, 2026 | 45.03 | 45.13 | 44.33 | 44.97 | +0.29 | +0.65% | 2,535,500 |
| Oct 20, 2026 | 44.73 | 45.46 | 44.60 | 44.68 | -0.48 | -1.06% | 2,708,000 |
| Oct 19, 2026 | 45.59 | 45.71 | 45.04 | 45.16 | -0.62 | -1.35% | 2,244,700 |
| Oct 16, 2026 | 45.57 | 46.44 | 45.49 | 45.78 | -0.12 | -0.26% | 2,601,900 |
| Oct 15, 2026 | 45.49 | 45.92 | 45.23 | 45.90 | +1.58 | +3.56% | 2,698,300 |
| Oct 14, 2026 | 44.11 | 44.48 | 43.73 | 44.32 | -1.38 | -3.02% | 4,235,600 |
| Oct 13, 2026 | 46.27 | 46.29 | 45.36 | 45.70 | -0.18 | -0.39% | 1,697,000 |
| Oct 12, 2026 | 45.97 | 45.98 | 45.63 | 45.88 | -0.57 | -1.23% | 1,476,900 |
| Oct 9, 2026 | 46.30 | 46.61 | 46.13 | 46.45 | +1.37 | +3.04% | 2,828,600 |
| Oct 8, 2026 | 44.85 | 45.35 | 44.47 | 45.08 | +0.65 | +1.46% | 2,610,700 |
| Oct 7, 2026 | 44.16 | 44.96 | 44.00 | 44.43 | -1.51 | -3.29% | 3,004,200 |
| Oct 6, 2026 | 45.77 | 46.27 | 45.37 | 45.94 | +0.63 | +1.39% | 1,369,400 |
| Oct 5, 2026 | 45.59 | 45.59 | 44.93 | 45.31 | -0.17 | -0.37% | 1,564,600 |
| Oct 2, 2026 | 46.51 | 46.65 | 44.99 | 45.48 | -0.67 | -1.45% | 3,863,200 |
| Oct 1, 2026 | 45.92 | 46.36 | 45.55 | 46.15 | +0.42 | +0.92% | 2,699,000 |
| Sep 30, 2026 | 46.52 | 46.56 | 45.52 | 45.73 | -0.48 | -1.04% | 3,153,800 |
| Sep 29, 2026 | 45.72 | 46.21 | 45.43 | 46.21 | +1.18 | +2.62% | 2,637,600 |
| Sep 28, 2026 | 45.42 | 45.85 | 44.73 | 45.03 | -3.82 | -7.82% | 4,468,500 |
| Sep 25, 2026 | 48.56 | 49.05 | 48.03 | 48.85 | +0.40 | +0.83% | 2,657,600 |
| Sep 24, 2026 | 48.51 | 48.77 | 47.80 | 48.45 | -0.25 | -0.51% | 2,628,500 |
| Sep 23, 2026 | 49.38 | 49.39 | 48.49 | 48.70 | -1.88 | -3.72% | 2,569,900 |
| Sep 22, 2026 | 49.79 | 50.73 | 49.43 | 50.58 | +0.46 | +0.92% | 2,929,000 |
| Sep 21, 2026 | 50.57 | 50.58 | 49.62 | 50.12 | -0.75 | -1.47% | 2,289,600 |
| Sep 18, 2026 | 50.66 | 51.31 | 50.09 | 50.87 | +0.70 | +1.40% | 2,252,000 |
| Sep 17, 2026 | 50.68 | 50.98 | 50.08 | 50.17 | +1.71 | +3.53% | 2,411,100 |
| Sep 16, 2026 | 50.34 | 50.69 | 47.63 | 48.46 | -0.62 | -1.26% | 6,104,400 |
| Sep 15, 2026 | 48.85 | 49.38 | 48.53 | 49.08 | +0.29 | +0.59% | 1,855,300 |
| Sep 14, 2026 | 48.54 | 49.56 | 48.32 | 48.79 | -1.52 | -3.02% | 3,006,000 |
| Sep 11, 2026 | 51.25 | 51.53 | 50.17 | 50.31 | +0.59 | +1.19% | 3,194,700 |
| Sep 10, 2026 | 50.50 | 50.94 | 49.48 | 49.72 | -1.82 | -3.53% | 3,115,500 |
| Sep 9, 2026 | 52.23 | 52.32 | 50.96 | 51.54 | +0.93 | +1.84% | 2,414,700 |
| Sep 8, 2026 | 51.52 | 51.76 | 50.54 | 50.61 | -1.80 | -3.43% | 2,589,200 |
| Sep 4, 2026 | 51.87 | 52.73 | 51.72 | 52.41 | -0.96 | -1.80% | 3,550,100 |
| Sep 3, 2026 | 53.48 | 54.19 | 52.92 | 53.37 | +1.97 | +3.83% | 4,173,400 |
| Sep 2, 2026 | 50.66 | 51.56 | 50.66 | 51.40 | +1.45 | +2.90% | 3,082,300 |
| Sep 1, 2026 | 50.33 | 51.11 | 49.85 | 49.95 | -2.96 | -5.59% | 4,256,700 |
| Aug 31, 2026 | 52.81 | 52.92 | 52.09 | 52.91 | -0.16 | -0.30% | 3,265,300 |
| Aug 28, 2026 | 56.65 | 57.38 | 52.76 | 53.07 | -3.74 | -6.58% | 8,058,800 |
| Aug 27, 2026 | 56.35 | 57.03 | 55.70 | 56.81 | +0.34 | +0.60% | 2,402,300 |
| Aug 26, 2026 | 56.90 | 57.43 | 56.21 | 56.47 | -1.83 | -3.14% | 2,484,500 |
| Aug 25, 2026 | 56.86 | 58.33 | 56.74 | 58.30 | +0.39 | +0.67% | 3,009,600 |
| Aug 24, 2026 | 58.46 | 58.66 | 57.27 | 57.91 | +0.82 | +1.44% | 4,168,300 |
| Aug 21, 2026 | 56.28 | 57.45 | 56.03 | 57.09 | +2.16 | +3.93% | 3,713,800 |
| Aug 20, 2026 | 53.55 | 55.22 | 53.51 | 54.93 | +0.37 | +0.68% | 3,829,400 |
| Aug 19, 2026 | 53.31 | 54.57 | 52.98 | 54.56 | +3.93 | +7.76% | 4,425,300 |
| Aug 18, 2026 | 51.64 | 52.11 | 50.47 | 50.63 | -1.78 | -3.40% | 3,176,500 |
| Aug 17, 2026 | 51.62 | 52.64 | 51.59 | 52.41 | +1.04 | +2.02% | 2,313,100 |
| Aug 14, 2026 | 51.61 | 51.90 | 51.28 | 51.37 | +0.60 | +1.18% | 1,888,600 |
65 days, newest first. Daily bars as drawn on the UGL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.