ProShares Ultra Gold (UGL)

Historical Prices For ProShares Ultra Gold (UGL)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	51.60	52.23	51.13	51.34	3,582,857	51.34
10/23/2025	52.41	52.63	51.65	51.70	3,082,765	51.70
10/22/2025	50.07	51.63	49.06	51.37	6,591,292	51.37
10/21/2025	53.85	54.53	50.74	51.47	9,915,489	51.47
10/20/2025	57.16	58.75	56.43	58.66	7,030,492	58.66
10/17/2025	56.97	57.00	53.55	54.72	14,164,234	54.72
10/16/2025	55.38	56.97	55.22	56.81	6,809,333	56.81
10/15/2025	53.95	54.44	53.60	54.34	4,060,090	54.34
10/14/2025	51.83	52.96	51.73	52.63	5,100,813	52.63
10/13/2025	51.44	52.08	51.21	51.83	4,941,384	51.83
10/10/2025	48.94	49.66	48.42	49.42	4,754,136	49.42
10/09/2025	50.60	50.62	47.66	48.43	4,506,096	48.43
10/08/2025	50.23	50.75	49.95	50.35	3,018,404	50.35
10/07/2025	48.91	49.12	48.37	48.84	2,301,547	48.84
10/06/2025	47.72	48.61	47.59	48.34	2,014,000	48.34
10/03/2025	46.51	46.75	46.14	46.64	2,265,767	46.64
10/02/2025	46.81	46.91	45.00	45.87	2,875,873	45.87
10/01/2025	46.29	46.50	45.92	46.21	1,690,014	46.21
9/30/2025	45.05	46.09	44.96	46.06	1,707,977	46.06
9/29/2025	45.19	45.45	45.08	45.35	1,685,254	45.35
9/26/2025	43.72	44.34	43.61	43.90	2,286,417	43.90
9/25/2025	43.35	43.74	42.91	43.48	2,237,733	43.48
9/24/2025	44.02	44.04	42.84	43.14	1,479,040	43.14
9/23/2025	44.40	44.51	43.65	43.92	2,400,504	43.92
9/22/2025	43.02	43.61	42.80	43.58	1,816,703	43.58
9/19/2025	41.46	42.16	41.43	42.12	1,383,790	42.12
9/18/2025	41.44	41.46	40.83	41.25	1,513,628	41.25
9/17/2025	42.00	42.70	41.25	41.63	2,423,204	41.63
9/16/2025	42.45	42.63	42.07	42.33	1,779,000	42.33
9/15/2025	41.52	42.27	41.50	42.17	1,816,948	42.17
9/12/2025	41.40	41.57	41.25	41.33	1,106,049	41.33
9/11/2025	40.80	41.27	40.72	41.14	1,340,667	41.14
9/10/2025	41.42	41.60	41.15	41.31	1,485,382	41.31
9/09/2025	41.72	42.03	40.94	41.01	2,502,836	41.01
9/08/2025	40.89	41.38	40.80	41.16	2,308,798	41.16
9/05/2025	40.27	40.70	40.06	40.51	2,171,026	40.51
9/04/2025	39.76	39.86	39.30	39.60	2,001,232	39.60
9/03/2025	40.07	40.36	39.78	39.92	2,822,853	39.92
9/02/2025	38.39	39.50	38.23	39.43	3,998,125	39.43
8/29/2025	36.81	37.76	36.81	37.69	2,092,823	37.69
8/28/2025	36.51	36.88	36.45	36.86	1,640,362	36.86
8/27/2025	35.86	36.28	35.71	36.26	883,366	36.26
8/26/2025	35.65	36.03	35.60	36.00	1,241,255	36.00
8/25/2025	35.38	35.66	35.38	35.44	381,810	35.44
8/22/2025	34.63	35.69	34.61	35.57	984,109	35.57
8/21/2025	34.96	35.04	34.78	34.87	545,973	34.87
8/20/2025	34.90	35.08	34.85	35.04	926,271	35.04
8/19/2025	34.73	34.86	34.35	34.37	633,621	34.37
8/18/2025	34.96	34.99	34.71	34.76	531,578	34.76
8/15/2025	34.90	35.02	34.78	34.86	540,234	34.86
8/14/2025	35.09	35.17	34.70	34.88	594,930	34.88
8/13/2025	35.33	35.66	35.21	35.37	835,292	35.37
8/12/2025	35.14	35.39	34.75	35.17	1,029,208	35.17
8/11/2025	35.31	35.58	35.17	35.22	1,300,646	35.22
8/08/2025	36.90	37.28	36.16	36.40	2,903,790	36.40
8/07/2025	36.43	36.62	35.98	36.61	1,531,699	36.61
8/06/2025	35.72	36.01	35.62	35.92	1,062,931	35.92
8/05/2025	35.72	36.14	35.70	35.89	1,064,567	35.89
8/04/2025	35.81	36.02	35.70	35.84	1,025,909	35.84
8/01/2025	35.30	35.49	35.03	35.39	1,609,459	35.39
7/31/2025	34.39	34.41	34.00	34.05	838,383	34.05
7/30/2025	34.36	34.43	33.54	33.59	1,342,353	33.59
7/29/2025	34.69	34.97	34.52	34.79	823,540	34.79
7/28/2025	34.87	34.89	34.31	34.66	1,163,416	34.66
7/25/2025	35.18	35.31	34.83	35.10	1,503,810	35.10