ProShares Ultra Gold (UGL)

113.04Last Price

+0.24 (0.21%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	111.69	113.74	111.47	113.04	255,493	113.04
3/04/2025	112.74	112.98	111.36	112.80	324,328	112.80
3/03/2025	109.46	110.88	109.40	110.64	322,610	110.64
2/28/2025	107.43	108.09	106.37	107.92	360,044	107.92
2/27/2025	110.77	111.22	109.03	109.40	309,450	109.40
2/26/2025	111.21	113.11	110.96	113.00	151,759	113.00
2/25/2025	115.08	115.15	110.53	112.54	479,017	112.54
2/24/2025	115.04	115.75	114.14	115.66	264,448	115.66
2/21/2025	114.45	115.21	113.31	114.34	269,010	114.34
2/20/2025	114.05	115.49	113.95	114.69	233,887	114.69
2/19/2025	114.48	115.00	113.21	114.56	195,611	114.56
2/18/2025	113.58	114.95	113.44	114.50	261,869	114.50
2/14/2025	114.16	114.27	109.81	110.30	440,852	110.30
2/13/2025	113.46	115.03	113.38	114.99	186,879	114.99
2/12/2025	112.31	113.41	111.51	112.51	168,817	112.51
2/11/2025	112.73	113.29	111.88	112.60	257,004	112.60
2/10/2025	112.81	113.44	112.55	113.29	274,293	113.29
2/07/2025	110.31	111.35	108.84	109.63	271,157	109.63
2/06/2025	109.00	109.30	107.01	109.15	303,819	109.15
2/05/2025	109.58	111.00	109.00	109.22	390,088	109.22
2/04/2025	108.12	108.80	107.62	108.63	244,610	108.63
2/03/2025	107.09	108.40	106.51	107.32	335,412	107.32
1/31/2025	106.81	107.66	104.87	105.34	376,944	105.34
1/30/2025	105.27	106.96	104.94	106.51	277,945	106.51
1/29/2025	102.96	103.16	101.97	102.64	329,904	102.64
1/28/2025	102.06	103.16	101.87	103.02	174,051	103.02
1/27/2025	101.79	102.05	100.18	100.97	305,575	100.97
1/24/2025	103.60	104.71	103.36	103.41	260,713	103.41
1/23/2025	101.31	102.58	100.95	102.18	107,898	102.18
1/22/2025	102.48	103.00	102.04	102.57	134,799	102.57
1/21/2025	100.77	102.17	100.71	101.70	250,161	101.70
1/17/2025	100.35	101.92	100.21	100.51	200,983	100.51
1/16/2025	100.89	101.76	100.67	101.04	266,273	101.04
1/15/2025	98.63	99.12	97.56	99.12	153,262	99.12
1/14/2025	95.87	97.02	95.83	96.96	135,767	96.96
1/13/2025	96.68	97.21	95.96	96.32	219,900	96.32
1/10/2025	99.75	100.23	98.71	98.95	304,695	98.95
1/08/2025	96.11	96.77	95.24	96.34	373,094	96.34
1/07/2025	95.78	96.03	94.50	95.15	139,950	95.15
1/06/2025	93.15	94.30	92.90	93.80	150,826	93.80
1/03/2025	95.07	95.41	94.04	94.23	118,457	94.23
1/02/2025	94.95	95.86	94.80	95.66	156,563	95.66
12/31/2024	92.11	0.00	93.48	93.48	0	93.48
12/30/2024	92.27	92.32	91.18	92.11	156,964	92.11
12/27/2024	92.50	93.10	91.65	92.77	126,105	92.77
12/26/2024	93.50	94.47	93.32	94.44	152,968	94.44
12/24/2024	92.74	92.96	92.03	92.96	76,876	92.96
12/23/2024	93.00	93.18	92.17	92.41	272,475	92.41
12/20/2024	92.79	94.30	92.66	93.56	237,151	93.56
12/19/2024	91.22	91.61	90.50	91.45	145,571	91.45
12/18/2024	94.36	94.50	90.67	90.99	233,642	90.99
12/17/2024	94.38	95.12	93.85	94.82	148,792	94.82
12/16/2024	95.91	96.07	95.30	95.50	137,742	95.50
12/13/2024	96.22	96.40	95.04	95.10	142,732	95.10
12/12/2024	98.37	98.67	97.40	97.87	260,581	97.87
12/11/2024	100.06	101.99	99.70	101.45	191,166	101.45
12/10/2024	98.32	99.17	98.16	98.94	204,896	98.94
12/09/2024	96.96	97.59	96.09	96.23	188,323	96.23
12/06/2024	94.16	94.93	93.90	94.35	86,630	94.35