Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

UGLD Historical Prices

DIREXION DAILY GOLD BULL 2X ETF · daily open, high, low, close & volume

Trading days
119
Period high
25.75
Period low
16.68
Period change
-30.91%
DateOpenHighLowCloseChangeVolume
Nov 13, 202617.0017.0716.8016.82-0.36%169,493
Nov 12, 202617.2117.2116.6816.88-5.59%175,384
Nov 11, 202618.2718.2717.8617.88-2.13%88,799
Nov 10, 202618.5318.5318.1418.27-5.73%64,261
Nov 9, 202619.2219.3918.9619.38+3.91%60,734
Nov 6, 202618.3418.7518.3018.65-1.84%55,026
Nov 5, 202619.1919.3818.7719.00+1.93%406,649
Nov 4, 202618.3518.7018.3418.64+7.19%144,255
Nov 3, 202617.6817.6817.3317.39-1.23%88,303
Nov 2, 202617.7317.8317.5417.61+3.26%116,947
Oct 30, 202617.6617.6616.9317.05-6.88%210,349
Oct 29, 202618.3818.4918.1818.31-2.92%79,761
Oct 28, 202618.6618.8718.4518.86+0.59%50,303
Oct 27, 202618.3918.7618.3418.75+2.35%48,344
Oct 26, 202618.2818.4118.1218.32+0.71%88,829
Oct 23, 202618.4318.4318.0018.19-1.14%33,772
Oct 22, 202618.8318.9318.3618.40-5.37%121,043
Oct 21, 202619.5019.5019.2119.44+0.48%14,535
Oct 20, 202619.3619.6719.3119.35-0.92%122,995
Oct 19, 202619.7319.7319.4819.53-1.46%38,193
Oct 16, 202619.8520.1019.6919.82-0.35%45,769
Oct 15, 202619.6819.8919.5919.89+3.54%544,312
Oct 14, 202619.0719.2518.9319.21-2.98%523,643
Oct 13, 202620.0420.0419.6219.80-0.50%136,650
Oct 12, 202619.9119.9119.7819.90-0.90%21,556
Oct 9, 202620.0920.1519.9820.08+2.97%153,568
Oct 8, 202619.4519.5619.3219.50+1.40%29,161
Oct 7, 202619.2019.4619.0819.23-3.56%343,565
Oct 6, 202619.8819.9719.7019.94+1.48%22,167
Oct 5, 202619.7419.7419.4919.65-0.35%22,480
Oct 2, 202620.1920.2219.5019.72-1.50%75,426
Oct 1, 202619.9120.1219.7720.02+0.91%31,953
Sep 30, 202620.1120.1819.7419.84-1.05%22,158
Sep 29, 202619.8320.0519.6920.05+2.66%46,732
Sep 28, 202619.8019.8919.4119.53-7.79%96,662
Sep 25, 202621.0721.2020.9321.18+0.74%14,436
Sep 24, 202621.0021.0920.7921.02-0.45%28,261
Sep 23, 202621.4521.4521.0921.12-3.83%73,976
Sep 22, 202621.6522.0121.5021.96+0.55%28,528
Sep 21, 202622.1922.1921.6821.84-1.56%41,040
Sep 18, 202622.1022.3621.8622.19+1.32%32,933
Sep 17, 202622.0422.1921.9021.90+3.54%45,241
Sep 16, 202621.9221.9920.8821.15-1.16%39,494
Sep 15, 202621.3421.5221.2021.40+0.61%48,634
Sep 14, 202621.2321.6121.1021.27-3.26%66,021
Sep 11, 202622.3822.4521.9021.99+1.32%21,884
Sep 10, 202622.0622.2321.6421.70-3.51%44,306
Sep 9, 202622.7322.8822.3122.49+1.86%52,164
Sep 8, 202622.5222.5722.0522.08-3.54%52,955
Sep 4, 202622.6823.0022.6122.89-1.97%96,561
Sep 3, 202623.2323.7023.1823.35+8.66%136,247
Sep 2, 202622.1422.5621.4921.49-7.21%94,467
Aug 31, 202623.0323.2122.7923.16-0.26%73,968
Aug 28, 202624.8324.9023.1823.22-6.82%76,961
Aug 27, 202624.7924.9324.4524.92+0.73%39,691
Aug 26, 202625.0125.1224.6024.74-3.06%69,762
Aug 25, 202624.9325.5424.8425.52+0.28%69,787
Aug 24, 202625.7425.7525.1125.45+1.84%192,652
Aug 21, 202624.7725.1424.5624.99+3.74%105,162
Aug 20, 202623.4824.1923.4824.09+0.67%41,498
Aug 19, 202623.4923.9423.2723.93+7.79%134,584
Aug 18, 202622.6822.8022.0822.20-3.60%34,027
Aug 17, 202622.8023.0722.6523.03+1.99%69,261
Aug 14, 202622.6522.7522.5222.58+1.27%26,408
Aug 13, 202622.8122.8122.2522.30-2.93%29,176
Aug 12, 202623.1623.2322.8022.97+1.82%84,837
Aug 11, 202622.8022.8622.4122.56-0.84%84,309
Aug 10, 202622.3222.8321.9722.75+2.02%64,644
Aug 7, 202622.4222.5022.1322.30+4.21%65,254
Aug 6, 202621.4221.6021.0921.40+0.32%58,656
Aug 5, 202620.8621.5020.7821.33+8.12%96,220
Aug 4, 202619.5819.9419.5819.73+1.28%54,908
Aug 3, 202619.4019.4919.2319.48-0.03%16,855
Jul 31, 202619.3919.4919.1819.48-2.79%21,021
Jul 30, 202619.7820.0619.7820.05+2.77%6,491
Jul 29, 202619.1720.0218.9819.50+1.29%19,006
Jul 28, 202619.4119.4318.7919.25-3.01%17,412
Jul 27, 202619.7219.9119.6619.85+1.55%14,959
Jul 24, 202619.5119.8019.5119.55-0.06%25,398
Jul 23, 202619.5919.7019.4219.56-3.85%20,069
Jul 22, 202620.4220.6220.3420.34+2.43%30,266
Jul 21, 202619.5219.8819.5219.86+3.70%17,657
Jul 20, 202619.3619.3619.1219.15-0.43%16,690
Jul 17, 202618.8819.2518.8819.23+1.45%8,704
Jul 16, 202619.1619.1718.8818.96-3.49%16,997
Jul 15, 202619.6819.8319.4119.65-0.04%8,846
Jul 14, 202619.8820.0319.5919.65+2.83%8,625
Jul 13, 202619.7219.7219.0419.11-5.24%45,450
Jul 10, 202620.0020.2119.9820.17-0.75%17,076
Jul 9, 202620.3220.5020.2920.32+1.96%14,024
Jul 8, 202619.8220.0419.4519.93-1.87%18,764
Jul 7, 202620.8420.9520.1720.31-2.17%24,427
Jul 6, 202620.8420.8620.5020.76+2.01%59,845
Jul 2, 202620.2920.5820.2520.35+3.80%32,890
Jul 1, 202619.8120.2319.5419.60+1.00%37,480
Jun 30, 202619.4919.7319.3719.41-0.10%24,385
Jun 29, 202619.6119.6719.2819.43-2.66%10,244
Jun 26, 202619.9520.1319.5819.96+2.33%13,735
Jun 25, 202619.5019.6619.3919.51+1.78%15,585
Jun 24, 202619.0619.5518.9019.17-6.29%22,302
Jun 23, 202620.4720.6820.4520.45-3.75%5,366
Jun 22, 202621.2321.3521.0921.25-1.31%12,141
Jun 18, 202622.0222.1721.4321.53-0.77%18,295
Jun 17, 202622.6923.2921.6321.70-4.70%25,394
Jun 16, 202622.8222.8822.6722.77+0.56%12,133
Jun 15, 202623.0123.1522.6422.64+5.22%30,858
Jun 12, 202621.4721.7421.2921.52-0.12%24,945
Jun 11, 202620.2421.6120.1321.55+6.02%28,792
Jun 10, 202621.0121.3020.3220.32-8.14%27,927
Jun 9, 202622.8622.8621.9322.12-3.30%20,455
Jun 8, 202622.9523.0622.7822.88+0.30%14,106
Jun 5, 202623.7323.7322.8122.81-7.05%21,650
Jun 4, 202624.8524.9324.5024.54+1.35%7,374
Jun 3, 202624.2624.3324.0924.21-1.90%5,137
Jun 2, 202624.9525.1424.6424.68+0.28%6,105
Jun 1, 202624.4124.6224.2724.62-2.81%6,974
May 29, 202625.2025.6925.2025.33+1.98%6,363
May 28, 202624.1324.9924.1324.84+2.02%6,456
May 27, 202624.3424.3424.3424.34-15

Daily open, high, low, close and volume for DIREXION DAILY GOLD BULL 2X ETF (UGLD). Showing 119 trading days. Unadjusted prices.