ProShares Ultra Gold (UGL)

Historical Prices For ProShares Ultra Gold (UGL)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	35.13	35.26	34.93	35.17	628,885	35.17
7/02/2025	35.41	35.70	35.17	35.69	498,119	35.69
7/01/2025	35.51	35.63	35.25	35.26	983,608	35.26
6/30/2025	34.11	34.68	34.02	34.66	1,045,834	34.66
6/27/2025	33.54	34.11	33.52	33.88	1,241,251	33.88
6/26/2025	34.92	35.26	34.71	35.17	732,919	35.17
6/25/2025	34.80	35.28	34.77	35.23	694,209	35.23
6/24/2025	34.71	35.04	34.37	35.01	1,658,975	35.01
6/23/2025	36.00	36.56	36.00	36.18	1,249,286	36.18
6/20/2025	35.76	36.14	35.75	35.95	766,096	35.95
6/18/2025	36.65	36.68	35.92	36.02	987,152	36.02
6/17/2025	36.60	36.68	36.02	36.43	1,226,164	36.43
6/16/2025	37.11	37.12	36.36	36.40	1,379,878	36.40
6/13/2025	37.70	37.80	37.17	37.47	1,611,767	37.47
6/12/2025	145.60	147.01	145.20	146.10	459,684	36.52
6/11/2025	141.89	142.84	140.31	142.60	331,921	35.65
6/10/2025	142.50	142.78	140.36	141.08	259,590	35.27
6/09/2025	139.95	141.92	139.59	140.55	255,463	35.14
6/06/2025	143.25	143.49	139.64	139.82	371,227	34.95
6/05/2025	145.59	146.35	142.19	143.57	462,607	35.89
6/04/2025	143.82	146.12	143.16	145.11	367,680	36.28
6/03/2025	143.85	143.85	141.72	143.26	414,719	35.81
6/02/2025	143.67	145.94	143.20	145.80	642,348	36.45
5/30/2025	138.51	138.95	136.57	138.46	345,192	34.62
5/29/2025	140.53	141.56	139.42	140.35	273,050	35.09
5/28/2025	139.57	139.83	138.22	138.74	280,543	34.69
5/27/2025	138.86	139.82	137.70	139.42	606,374	34.85
5/23/2025	143.70	144.93	142.43	144.55	516,728	36.14
5/22/2025	140.29	140.35	137.47	138.48	444,447	34.62
5/21/2025	139.87	141.64	139.11	141.11	618,618	35.28
5/20/2025	134.26	139.26	134.20	139.07	688,235	34.77
5/19/2025	133.90	134.51	132.69	133.91	449,148	33.48
5/16/2025	129.20	130.81	128.45	130.50	450,126	32.63
5/15/2025	130.64	133.87	130.27	133.78	542,226	33.45
5/14/2025	130.05	131.22	128.55	129.66	613,071	32.41
5/13/2025	135.07	136.18	133.62	135.51	309,316	33.88
5/12/2025	134.59	135.50	133.09	134.34	589,228	33.59
5/09/2025	143.28	143.97	141.65	142.39	347,102	35.60
5/08/2025	145.29	146.07	139.00	140.44	538,937	35.11
5/07/2025	147.64	148.81	145.65	146.34	524,238	36.59
5/06/2025	148.73	151.10	147.15	151.01	766,476	37.75
5/05/2025	142.11	143.69	140.92	142.96	573,075	35.74
5/02/2025	136.79	137.49	133.82	134.82	392,817	33.70
5/01/2025	134.38	134.81	132.41	134.44	541,581	33.61
4/30/2025	141.06	142.39	140.05	140.34	555,029	35.09
4/29/2025	142.14	143.27	140.54	142.10	369,624	35.52
4/28/2025	140.80	145.29	139.66	145.25	510,368	36.31
4/25/2025	138.42	141.86	137.71	141.19	443,304	35.30
4/24/2025	143.49	144.90	141.38	144.50	541,596	36.13
4/23/2025	140.95	141.51	137.20	140.47	1,253,052	35.12
4/22/2025	153.62	153.80	146.92	147.58	1,742,354	36.90
4/21/2025	151.12	152.36	150.22	151.78	1,040,627	37.95
4/17/2025	143.25	144.13	139.77	143.14	677,525	35.78
4/16/2025	142.02	145.10	141.33	144.66	965,128	36.16
4/15/2025	135.05	135.92	134.28	135.79	352,150	33.95
4/14/2025	133.64	134.65	132.72	134.25	537,574	33.56
4/11/2025	135.92	137.12	134.82	135.87	1,163,360	33.97
4/10/2025	127.93	131.45	126.65	131.04	986,777	32.76
4/09/2025	122.15	125.36	121.01	124.69	1,192,728	31.17
4/08/2025	118.34	118.73	115.10	116.08	540,388	29.02
4/07/2025	119.48	120.09	113.92	115.42	891,515	28.86