Singapore markets open in 2 hours 26 minutes
Straits Times Index
3,336.59 +13.21 (+0.40%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
67,929.58 +155.09 (+0.23%) CMC Crypto 200
1,467.03 +38.46 (+2.69%)
ProShares Ultra Gold (UGL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 79.57 | 79.70 | 77.39 | 77.78 | 77.78 | 225,200 |
| 30 May 2024 | 78.90 | 79.45 | 78.66 | 78.76 | 78.76 | 100,600 |
| 29 May 2024 | 79.14 | 79.20 | 78.50 | 78.50 | 78.50 | 156,000 |
| 28 May 2024 | 80.22 | 80.29 | 79.31 | 79.98 | 79.98 | 269,600 |
| 24 May 2024 | 79.17 | 79.33 | 78.26 | 78.39 | 78.39 | 106,400 |
| 23 May 2024 | 80.51 | 80.82 | 78.21 | 78.22 | 78.22 | 270,300 |
| 22 May 2024 | 83.86 | 83.94 | 81.29 | 81.58 | 81.58 | 279,500 |
| 21 May 2024 | 85.08 | 85.48 | 84.34 | 84.71 | 84.71 | 136,100 |
| 20 May 2024 | 84.35 | 85.68 | 83.84 | 84.99 | 84.99 | 230,900 |
| 17 May 2024 | 83.16 | 84.43 | 82.82 | 84.24 | 84.24 | 288,600 |
| 16 May 2024 | 81.61 | 81.97 | 81.14 | 81.67 | 81.67 | 105,700 |
| 15 May 2024 | 80.96 | 82.52 | 79.91 | 82.18 | 82.18 | 247,600 |
| 14 May 2024 | 79.65 | 80.43 | 79.51 | 80.25 | 80.25 | 170,300 |
| 13 May 2024 | 79.51 | 79.72 | 78.63 | 79.01 | 79.01 | 193,000 |
| 10 May 2024 | 81.06 | 81.41 | 80.34 | 80.77 | 80.77 | 240,500 |
| 09 May 2024 | 77.72 | 79.47 | 77.69 | 79.47 | 79.47 | 187,800 |
| 08 May 2024 | 77.18 | 78.00 | 77.07 | 77.14 | 77.14 | 203,800 |
| 07 May 2024 | 77.85 | 78.10 | 77.37 | 77.58 | 77.58 | 128,900 |
| 06 May 2024 | 78.32 | 78.81 | 77.82 | 78.30 | 78.30 | 226,300 |
| 03 May 2024 | 76.71 | 76.86 | 75.00 | 76.70 | 76.70 | 251,400 |
| 02 May 2024 | 75.98 | 77.24 | 75.67 | 76.88 | 76.88 | 237,500 |
| 01 May 2024 | 76.80 | 78.53 | 76.49 | 77.37 | 77.37 | 285,200 |
| 30 Apr 2024 | 77.06 | 77.61 | 76.03 | 76.12 | 76.12 | 276,500 |
| 29 Apr 2024 | 79.06 | 79.98 | 78.57 | 79.20 | 79.20 | 202,000 |
| 26 Apr 2024 | 79.64 | 79.80 | 78.75 | 79.46 | 79.46 | 181,500 |
| 25 Apr 2024 | 77.98 | 79.88 | 77.90 | 79.06 | 79.06 | 237,300 |
| 24 Apr 2024 | 78.29 | 79.38 | 78.00 | 78.13 | 78.13 | 223,700 |
| 23 Apr 2024 | 77.72 | 79.05 | 77.59 | 78.43 | 78.43 | 319,100 |
| 22 Apr 2024 | 79.39 | 79.90 | 78.61 | 78.87 | 78.87 | 371,600 |
| 19 Apr 2024 | 82.55 | 83.97 | 82.28 | 82.96 | 82.96 | 309,300 |
| 18 Apr 2024 | 83.20 | 83.31 | 81.72 | 82.50 | 82.50 | 231,500 |
| 17 Apr 2024 | 83.07 | 83.61 | 81.20 | 81.97 | 81.97 | 268,100 |
| 16 Apr 2024 | 82.38 | 83.78 | 81.45 | 83.21 | 83.21 | 399,200 |
| 15 Apr 2024 | 80.82 | 83.07 | 78.73 | 82.97 | 82.97 | 468,500 |
| 12 Apr 2024 | 83.72 | 86.02 | 79.40 | 80.07 | 80.07 | 824,900 |
| 11 Apr 2024 | 80.05 | 82.25 | 79.34 | 82.14 | 82.14 | 359,300 |
| 10 Apr 2024 | 78.97 | 80.77 | 78.50 | 79.19 | 79.19 | 439,400 |
| 09 Apr 2024 | 80.80 | 81.58 | 79.83 | 80.69 | 80.69 | 357,600 |
| 08 Apr 2024 | 79.47 | 80.09 | 78.49 | 79.83 | 79.83 | 266,700 |
| 05 Apr 2024 | 76.98 | 79.38 | 76.79 | 78.84 | 78.84 | 344,200 |
| 04 Apr 2024 | 76.59 | 77.65 | 75.90 | 76.27 | 76.27 | 333,800 |
| 03 Apr 2024 | 75.65 | 77.29 | 75.50 | 77.21 | 77.21 | 338,300 |
| 02 Apr 2024 | 74.59 | 76.00 | 74.15 | 75.89 | 75.89 | 333,100 |
| 01 Apr 2024 | 74.37 | 74.40 | 72.75 | 73.74 | 73.74 | 263,700 |
| 28 Mar 2024 | 71.49 | 72.50 | 70.99 | 72.26 | 72.26 | 293,500 |
| 27 Mar 2024 | 69.93 | 70.53 | 69.92 | 70.43 | 70.43 | 149,100 |
| 26 Mar 2024 | 70.23 | 70.29 | 69.21 | 69.55 | 69.55 | 141,500 |
| 25 Mar 2024 | 69.24 | 69.78 | 69.09 | 69.11 | 69.11 | 110,100 |
| 22 Mar 2024 | 69.34 | 69.72 | 68.30 | 68.66 | 68.66 | 149,600 |
| 21 Mar 2024 | 71.16 | 71.20 | 68.94 | 69.86 | 69.86 | 295,700 |
| 20 Mar 2024 | 67.95 | 70.35 | 67.92 | 69.96 | 69.96 | 260,500 |
| 19 Mar 2024 | 68.25 | 68.41 | 67.80 | 68.38 | 68.38 | 97,600 |
| 18 Mar 2024 | 68.37 | 68.64 | 68.11 | 68.55 | 68.55 | 103,700 |
| 15 Mar 2024 | 68.51 | 68.96 | 68.25 | 68.37 | 68.37 | 99,100 |
| 14 Mar 2024 | 68.83 | 68.85 | 68.14 | 68.82 | 68.82 | 143,200 |
| 13 Mar 2024 | 68.88 | 69.84 | 68.87 | 69.45 | 69.45 | 163,800 |
| 12 Mar 2024 | 68.94 | 69.05 | 68.08 | 68.46 | 68.46 | 212,700 |
| 11 Mar 2024 | 69.87 | 70.28 | 69.70 | 70.03 | 70.03 | 168,500 |
| 08 Mar 2024 | 69.32 | 70.94 | 68.98 | 69.80 | 69.80 | 231,700 |
| 07 Mar 2024 | 68.42 | 68.78 | 68.00 | 68.66 | 68.66 | 135,800 |
| 06 Mar 2024 | 67.48 | 68.30 | 67.01 | 67.95 | 67.95 | 242,000 |
| 05 Mar 2024 | 66.99 | 67.56 | 66.52 | 66.90 | 66.90 | 226,600 |
| 04 Mar 2024 | 64.81 | 66.27 | 64.63 | 66.07 | 66.07 | 326,500 |
| 01 Mar 2024 | 62.23 | 64.34 | 61.66 | 64.03 | 64.03 | 266,600 |
| 29 Feb 2024 | 61.88 | 62.04 | 61.62 | 61.64 | 61.64 | 125,400 |
| 28 Feb 2024 | 61.08 | 61.15 | 60.90 | 61.06 | 61.06 | 42,600 |
| 27 Feb 2024 | 61.21 | 61.35 | 60.79 | 60.84 | 60.84 | 95,900 |
| 26 Feb 2024 | 60.73 | 61.08 | 60.56 | 61.00 | 61.00 | 93,400 |
| 23 Feb 2024 | 60.59 | 61.61 | 60.51 | 61.28 | 61.28 | 117,300 |
| 22 Feb 2024 | 60.53 | 60.63 | 60.00 | 60.52 | 60.52 | 100,700 |
| 21 Feb 2024 | 60.83 | 60.94 | 60.35 | 60.59 | 60.59 | 54,600 |
| 20 Feb 2024 | 60.91 | 60.93 | 60.57 | 60.60 | 60.60 | 111,800 |
| 16 Feb 2024 | 59.00 | 60.07 | 58.97 | 59.86 | 59.86 | 76,100 |
| 15 Feb 2024 | 59.37 | 59.64 | 59.11 | 59.44 | 59.44 | 64,400 |
| 14 Feb 2024 | 58.64 | 58.95 | 58.20 | 58.69 | 58.69 | 113,300 |
| 13 Feb 2024 | 59.33 | 59.33 | 58.63 | 58.78 | 58.78 | 112,200 |
| 12 Feb 2024 | 60.12 | 60.55 | 60.01 | 60.48 | 60.48 | 59,100 |
| 09 Feb 2024 | 60.76 | 60.88 | 60.52 | 60.76 | 60.76 | 138,400 |
| 08 Feb 2024 | 61.02 | 61.43 | 61.01 | 61.28 | 61.28 | 73,100 |
| 07 Feb 2024 | 61.48 | 62.06 | 61.38 | 61.44 | 61.44 | 54,000 |
| 06 Feb 2024 | 61.14 | 61.67 | 61.05 | 61.52 | 61.52 | 77,500 |
| 05 Feb 2024 | 60.44 | 61.01 | 60.32 | 60.88 | 60.88 | 165,600 |
| 02 Feb 2024 | 61.22 | 61.73 | 61.05 | 61.59 | 61.59 | 141,500 |
| 01 Feb 2024 | 62.27 | 63.38 | 61.84 | 62.75 | 62.75 | 175,300 |
| 31 Jan 2024 | 62.13 | 62.85 | 61.28 | 61.57 | 61.57 | 204,400 |
| 30 Jan 2024 | 62.31 | 62.38 | 61.25 | 61.65 | 61.65 | 158,000 |
| 29 Jan 2024 | 61.46 | 61.60 | 60.72 | 61.46 | 61.46 | 119,300 |
| 26 Jan 2024 | 60.79 | 60.80 | 60.42 | 60.57 | 60.57 | 45,900 |
| 25 Jan 2024 | 60.81 | 61.01 | 60.26 | 60.75 | 60.75 | 107,300 |
| 24 Jan 2024 | 61.53 | 61.53 | 60.24 | 60.27 | 60.27 | 64,800 |
| 23 Jan 2024 | 60.96 | 61.42 | 60.89 | 61.29 | 61.29 | 83,900 |
| 22 Jan 2024 | 60.83 | 61.19 | 60.32 | 60.82 | 60.82 | 86,000 |
| 19 Jan 2024 | 61.50 | 61.51 | 61.03 | 61.36 | 61.36 | 115,700 |
| 18 Jan 2024 | 60.30 | 61.01 | 60.19 | 60.97 | 60.97 | 119,200 |
| 17 Jan 2024 | 60.97 | 61.05 | 59.80 | 60.08 | 60.08 | 112,100 |
| 16 Jan 2024 | 62.20 | 62.25 | 61.18 | 61.39 | 61.39 | 85,600 |
| 12 Jan 2024 | 63.24 | 63.49 | 62.28 | 62.55 | 62.55 | 103,400 |
| 11 Jan 2024 | 61.58 | 61.81 | 60.58 | 61.43 | 61.43 | 122,500 |
| 10 Jan 2024 | 61.66 | 61.87 | 61.07 | 61.25 | 61.25 | 115,600 |
| 09 Jan 2024 | 62.09 | 62.33 | 61.46 | 61.58 | 61.58 | 57,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.