Stock Quote

Ultra Gold ETF (NY: UGL )

48.39 +1.46 (+3.11%)
Streaming Delayed Price Updated: 10:26 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 47.11 47.69 46.85 46.93 132,979 -0.03(-0.06%)
Sep 29, 2022 46.58 47.13 46.02 46.96 130,653 +0.02(+0.04%)
Sep 28, 2022 46.04 47.01 45.89 46.94 211,104 +1.94(+4.32%)
Sep 27, 2022 45.43 45.68 45.00 45.00 57,149 +0.15(+0.32%)
Sep 26, 2022 46.01 46.19 44.69 44.85 102,818 -1.05(-2.28%)
Sep 23, 2022 46.44 46.44 45.72 45.90 185,881 -1.68(-3.53%)
Sep 22, 2022 47.92 47.99 47.36 47.58 69,734 -0.05(-0.10%)
Sep 21, 2022 47.72 48.48 46.52 47.63 152,006 +0.45(+0.96%)
Sep 20, 2022 47.16 47.25 46.90 47.18 91,763 -0.57(-1.20%)
Sep 19, 2022 47.07 47.78 47.04 47.75 105,077 +0.08(+0.16%)
Sep 16, 2022 46.93 48.10 46.76 47.67 152,789 +0.51(+1.09%)
Sep 15, 2022 48.28 48.68 46.96 47.16 310,113 -1.85(-3.78%)
Sep 14, 2022 49.50 49.64 48.91 49.01 84,438 -0.45(-0.91%)
Sep 13, 2022 49.35 49.82 49.33 49.46 120,545 -1.33(-2.61%)
Sep 12, 2022 51.06 51.36 50.71 50.79 69,610 +0.48(+0.95%)
Sep 09, 2022 50.21 50.54 50.02 50.31 71,126 +0.54(+1.09%)
Sep 08, 2022 50.09 50.22 49.54 49.77 106,598 -0.59(-1.17%)
Sep 07, 2022 49.20 50.46 49.18 50.36 56,511 +1.00(+2.03%)
Sep 06, 2022 49.85 50.01 49.32 49.36 72,313 -0.55(-1.10%)
Sep 02, 2022 49.95 50.41 49.85 49.91 113,672 +0.87(+1.77%)
Sep 01, 2022 49.22 49.37 48.70 49.04 117,134 -0.95(-1.90%)
Aug 31, 2022 50.11 50.73 49.94 49.99 77,086 -0.78(-1.54%)
Aug 30, 2022 51.22 51.28 50.64 50.77 104,897 -0.87(-1.68%)
Aug 29, 2022 51.62 52.05 51.55 51.64 58,625 +0.07(+0.14%)
Aug 26, 2022 52.45 52.70 51.41 51.57 61,537 -1.27(-2.40%)
Aug 25, 2022 52.98 53.00 52.56 52.84 72,162 +0.26(+0.49%)
Aug 24, 2022 52.02 52.73 52.01 52.58 30,490 +0.31(+0.59%)
Aug 23, 2022 51.72 52.66 51.70 52.27 56,243 +0.76(+1.48%)
Aug 22, 2022 51.55 51.80 51.35 51.51 120,320 -0.74(-1.42%)
Aug 19, 2022 52.85 52.89 52.20 52.25 76,408 -0.76(-1.43%)
Aug 18, 2022 53.46 53.65 52.81 53.01 47,034 -0.35(-0.66%)
Aug 17, 2022 53.91 53.91 53.05 53.36 96,334 -0.70(-1.29%)
Aug 16, 2022 54.02 54.23 53.90 54.06 115,576 -0.27(-0.50%)
Aug 15, 2022 54.47 54.55 54.09 54.33 92,685 -1.39(-2.49%)
Aug 12, 2022 55.25 55.79 55.09 55.72 51,709 +0.97(+1.77%)
Aug 11, 2022 55.23 55.56 54.70 54.75 56,825 -0.26(-0.47%)
Aug 10, 2022 55.44 55.78 54.87 55.01 75,594 -0.26(-0.47%)
Aug 09, 2022 55.51 55.70 55.05 55.27 69,704 +0.29(+0.53%)
Aug 08, 2022 54.51 55.04 54.46 54.98 164,691 +0.92(+1.70%)
Aug 05, 2022 53.83 54.34 53.74 54.06 94,937 -1.26(-2.28%)
Aug 04, 2022 54.26 55.38 54.16 55.32 132,867 +1.71(+3.19%)
Aug 03, 2022 53.77 53.80 52.86 53.61 86,213 +0.29(+0.54%)
Aug 02, 2022 54.37 54.84 53.26 53.32 152,211 -0.62(-1.15%)
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.