UGL Historical Prices
NYSE: UGLProSharesTrading--Leveraged CommoditiesETFUSD
46.45+1.37 (+3.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UGL price history
The price history for ProShares Ultra Gold (UGL) on this page begins on December 1, 2008, when the stock closed at $5.95; it most recently closed at $46.45 on October 5, 2026. The highest price in this record is $90.40, reached on January 26, 2026; the latest close is 48.6% below that peak. Across the 17 complete calendar years in the table, UGL finished higher in 11 and lower in 6. Its best year was 2025 (+137.3%) and its worst was 2013 (-47.9%).
Over roughly 18 years the share price changed +681.3%, a 12.2% compound annual price return (excluding dividends). In the last 12 months alone, UGL has lost 4.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
UGL returns
1 week
+2.13%
1 month
-9.88%
3 months
+1.51%
6 months
-26.53%
Year to date
-16.34%
1 year
-4.09%
3 years
+225.34%
5 years
+230.02%
UGL price return, excluding dividends.
UGL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 46.45 | -16.91% |
| 2025 | 55.90 | +137.29% |
| 2024 | 23.56 | +47.53% |
| 2023 | 15.97 | +15.56% |
| 2022 | 13.82 | -7.59% |
| 2021 | 14.95 | -12.30% |
| 2020 | 17.05 | +33.59% |
| 2019 | 12.76 | +36.46% |
| 2018 | 9.35 | -8.02% |
| 2017 | 10.17 | +22.50% |
| 2016 | 8.30 | +11.67% |
| 2015 | 7.43 | -23.18% |
| 2014 | 9.68 | -11.01% |
| 2013 | 10.87 | -47.91% |
| 2012 | 20.87 | +5.67% |
| 2011 | 19.75 | +11.72% |
| 2010 | 17.68 | +58.28% |
| 2009 | 11.17 | +42.29% |
| 2008* | 7.85 | +32.04% |
UGL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 46.30 | 46.61 | 46.13 | 46.45 | +3.04% | |
| 44.85 | 45.35 | 44.48 | 45.08 | +1.46% | |
| 44.16 | 44.96 | 44.00 | 44.43 | -3.29% | |
| 45.77 | 46.27 | 45.37 | 45.94 | +1.39% | |
| 45.59 | 45.59 | 44.93 | 45.31 | -0.37% | |
| 46.51 | 46.65 | 44.99 | 45.48 | -1.45% | |
| 45.92 | 46.36 | 45.55 | 46.15 | +0.92% | |
| 46.52 | 46.56 | 45.52 | 45.73 | -1.04% | |
| 45.72 | 46.21 | 45.43 | 46.21 | +2.62% | |
| 45.42 | 45.85 | 44.73 | 45.03 | -7.82% | |
| 48.56 | 49.05 | 48.03 | 48.85 | +0.83% | |
| 48.51 | 48.77 | 47.80 | 48.45 | -0.51% | |
| 49.38 | 49.39 | 48.49 | 48.70 | -3.72% | |
| 49.79 | 50.73 | 49.43 | 50.58 | +0.92% | |
| 50.57 | 50.58 | 49.62 | 50.12 | -1.47% | |
| 50.66 | 51.31 | 50.09 | 50.87 | +1.40% | |
| 50.68 | 50.98 | 50.08 | 50.17 | +3.53% | |
| 50.34 | 50.69 | 47.63 | 48.46 | -1.26% | |
| 48.85 | 49.38 | 48.53 | 49.08 | +0.59% | |
| 48.54 | 49.56 | 48.32 | 48.79 | -3.02% | |
| 51.25 | 51.53 | 50.17 | 50.31 | +1.19% | |
| 50.50 | 50.94 | 49.48 | 49.72 | -3.53% | |
| 52.23 | 52.32 | 50.96 | 51.54 | +1.84% | |
| 51.52 | 51.76 | 50.54 | 50.61 | -3.43% | |
| 51.87 | 52.73 | 51.72 | 52.41 | -1.80% | |
| 53.48 | 54.19 | 52.92 | 53.37 | +3.83% | |
| 50.66 | 51.56 | 50.66 | 51.40 | +2.90% | |
| 50.33 | 51.11 | 49.85 | 49.95 | -5.59% | |
| 52.81 | 52.92 | 52.09 | 52.91 | -0.30% | |
| 56.65 | 57.38 | 52.76 | 53.07 | -6.58% | |
| 56.35 | 57.03 | 55.70 | 56.81 | +0.60% | |
| 56.90 | 57.43 | 56.21 | 56.47 | -3.14% | |
| 56.86 | 58.33 | 56.74 | 58.30 | +0.67% | |
| 58.46 | 58.66 | 57.27 | 57.91 | +1.44% | |
| 56.28 | 57.45 | 56.03 | 57.09 | +3.93% | |
| 53.55 | 55.22 | 53.51 | 54.93 | +0.68% | |
| 53.31 | 54.57 | 52.98 | 54.56 | +7.76% | |
| 51.64 | 52.11 | 50.47 | 50.63 | -3.40% | |
| 51.62 | 52.64 | 51.59 | 52.41 | +2.02% | |
| 51.61 | 51.90 | 51.28 | 51.37 | +1.18% | |
| 51.61 | 51.67 | 50.62 | 50.77 | -3.02% | |
| 52.45 | 52.94 | 51.93 | 52.35 | +2.01% | |
| 51.95 | 52.09 | 51.08 | 51.32 | -0.75% | |
| 50.48 | 51.87 | 50.06 | 51.71 | +2.01% | |
| 51.02 | 51.26 | 50.35 | 50.69 | +4.45% | |
| 48.51 | 49.14 | 47.96 | 48.53 | -0.06% | |
| 47.45 | 49.00 | 47.27 | 48.56 | +8.44% | |
| 44.80 | 45.40 | 44.71 | 44.78 | +1.31% | |
| 43.79 | 44.28 | 43.48 | 44.20 | +0.02% | |
| 43.99 | 44.27 | 43.52 | 44.19 | -2.99% | |
| 44.86 | 45.74 | 44.75 | 45.55 | +3.19% | |
| 43.45 | 45.67 | 43.05 | 44.14 | +0.94% | |
| 43.77 | 44.18 | 43.41 | 43.73 | -2.80% | |
| 44.86 | 45.22 | 44.61 | 44.99 | +1.37% | |
| 44.17 | 44.96 | 44.16 | 44.38 | +0.34% | |
| 44.43 | 44.61 | 44.03 | 44.23 | -4.12% | |
| 46.12 | 46.86 | 46.06 | 46.13 | +2.37% | |
| 44.33 | 45.13 | 44.21 | 45.06 | +3.85% | |
| 43.39 | 43.64 | 43.18 | 43.39 | -0.41% | |
| 42.54 | 43.74 | 42.42 | 43.57 | +1.82% | |
| 43.34 | 43.59 | 42.57 | 42.79 | -3.84% | |
| 44.50 | 45.06 | 43.87 | 44.50 | 0.00% | |
| 45.09 | 45.50 | 44.24 | 44.50 | +2.58% | |
| 44.73 | 44.76 | 43.03 | 43.38 | -5.20% | |
| 45.28 | 45.91 | 44.96 | 45.76 | -0.74% | |
| 46.18 | 46.45 | 45.92 | 46.10 | +2.17% | |
| 44.90 | 45.42 | 43.89 | 45.12 | -1.87% | |
| 47.12 | 47.46 | 45.47 | 45.98 | -2.36% | |
| 46.61 | 47.18 | 46.32 | 47.09 | +2.04% | |
| 45.97 | 46.67 | 45.70 | 46.15 | +4.08% | |
| 44.53 | 46.05 | 44.28 | 44.34 | +1.07% | |
| 44.05 | 44.90 | 43.80 | 43.87 | +0.02% | |
| 44.34 | 44.48 | 43.47 | 43.86 | -2.77% | |
| 44.77 | 45.62 | 44.51 | 45.11 | +2.27% | |
| 44.04 | 44.52 | 43.57 | 44.11 | +1.78% | |
| 43.03 | 44.52 | 42.68 | 43.34 | -6.07% | |
| 46.21 | 46.85 | 46.08 | 46.14 | -3.69% | |
| 47.81 | 48.37 | 47.42 | 47.91 | -1.26% | |
| 49.62 | 49.91 | 48.17 | 48.52 | -0.86% | |
| 51.34 | 52.47 | 48.56 | 48.94 | -4.66% | |
| 51.34 | 51.62 | 50.84 | 51.33 | +0.59% | |
| 51.78 | 52.15 | 50.94 | 51.03 | +5.24% | |
| 48.31 | 49.03 | 47.72 | 48.49 | +0.08% | |
| 45.46 | 48.68 | 44.95 | 48.45 | +6.04% | |
| 47.18 | 48.06 | 45.66 | 45.69 | -8.18% | |
| 51.50 | 52.27 | 49.23 | 49.76 | -3.15% | |
| 51.48 | 51.84 | 51.09 | 51.38 | +0.39% | |
| 53.29 | 53.41 | 51.07 | 51.18 | -7.30% | |
| 55.78 | 56.04 | 54.62 | 55.21 | +1.64% | |
| 54.43 | 54.71 | 53.90 | 54.32 | -2.00% | |
| 55.99 | 56.06 | 55.21 | 55.43 | +0.31% | |
| 54.87 | 55.62 | 54.43 | 55.26 | -2.88% | |
| 56.47 | 58.14 | 56.32 | 56.90 | +2.14% | |
| 54.03 | 56.16 | 53.77 | 55.71 | +2.05% | |
| 53.39 | 54.76 | 53.39 | 54.59 | -2.57% | |
| 56.40 | 56.60 | 55.36 | 56.03 | -0.04% | |
| 56.38 | 56.55 | 55.57 | 56.05 | -1.49% | |
| 55.85 | 57.33 | 55.56 | 56.90 | -0.23% | |
| 55.62 | 57.22 | 55.07 | 57.03 | +2.79% | |
| 55.68 | 56.19 | 55.01 | 55.48 | -3.31% | |
| 57.71 | 58.02 | 56.75 | 57.38 | +0.60% | |
| 57.14 | 57.55 | 56.15 | 57.04 | -4.74% | |
| 60.80 | 61.12 | 59.84 | 59.88 | -1.55% | |
| 60.83 | 61.39 | 60.31 | 60.82 | -1.12% | |
| 60.87 | 61.52 | 59.52 | 61.51 | -0.90% | |
| 61.92 | 62.45 | 61.40 | 62.07 | +0.45% | |
| 61.87 | 62.47 | 61.23 | 61.79 | +0.85% | |
| 62.36 | 62.87 | 60.86 | 61.27 | +0.41% | |
| 60.80 | 61.64 | 60.67 | 61.02 | +6.08% | |
| 58.06 | 58.32 | 57.45 | 57.52 | +1.70% | |
| 57.70 | 58.28 | 56.14 | 56.56 | -4.14% | |
| 58.41 | 60.27 | 58.35 | 59.00 | -0.30% | |
| 59.59 | 59.61 | 58.88 | 59.18 | +3.05% | |
| 57.17 | 57.87 | 56.47 | 57.43 | -2.11% | |
| 58.30 | 58.83 | 57.66 | 58.67 | -3.66% | |
| 61.39 | 61.45 | 60.54 | 60.90 | -1.52% | |
| 61.33 | 62.49 | 61.18 | 61.84 | +0.83% | |
| 62.15 | 62.53 | 60.49 | 61.33 | -1.93% | |
| 62.79 | 63.07 | 62.11 | 62.54 | +2.61% | |
| 63.46 | 64.01 | 60.65 | 60.95 | -5.59% | |
| 64.83 | 64.90 | 63.96 | 64.56 | -1.66% | |
| 65.63 | 66.53 | 65.57 | 65.65 | +2.50% | |
| 64.65 | 64.87 | 63.49 | 64.05 | -0.16% | |
| 64.85 | 65.09 | 63.87 | 64.15 | -2.05% | |
| 63.81 | 65.52 | 63.75 | 65.49 | +4.38% | |
| 62.54 | 62.97 | 61.61 | 62.74 | -0.76% | |
| 63.64 | 64.18 | 62.89 | 63.22 | -0.39% | |
| 63.08 | 64.33 | 62.93 | 63.47 | +1.60% | |
| 64.10 | 64.22 | 61.58 | 62.47 | +1.15% | |
| 60.61 | 62.20 | 59.29 | 61.76 | +1.93% | |
| 60.90 | 61.65 | 60.29 | 60.59 | -0.66% | |
| 59.00 | 61.70 | 58.69 | 60.99 | -3.94% | |
| 62.75 | 64.24 | 62.46 | 63.49 | +3.30% | |
| 58.67 | 61.54 | 58.57 | 61.46 | +7.52% | |
| 58.51 | 58.66 | 56.63 | 57.16 | +0.02% | |
| 54.86 | 58.15 | 54.63 | 57.15 | +6.90% | |
| 55.57 | 56.39 | 53.36 | 53.46 | -7.36% | |
| 58.70 | 58.93 | 56.61 | 57.71 | +5.75% | |
| 53.54 | 55.40 | 53.33 | 54.57 | +0.02% | |
| 54.85 | 57.56 | 53.33 | 54.56 | -4.65% | |
| 61.35 | 61.44 | 56.63 | 57.22 | -6.07% | |
| 59.11 | 61.44 | 58.10 | 60.92 | -8.51% | |
| 67.04 | 68.15 | 66.45 | 66.59 | -6.18% | |
| 71.36 | 71.90 | 70.23 | 70.98 | -0.60% | |
| 71.58 | 72.11 | 70.23 | 71.41 | -0.10% | |
| 74.15 | 74.38 | 71.25 | 71.48 | -2.71% | |
| 76.00 | 76.00 | 73.32 | 73.47 | -3.81% | |
| 76.35 | 76.79 | 75.37 | 76.38 | -0.64% | |
| 77.59 | 78.10 | 75.78 | 76.87 | +2.11% | |
| 73.86 | 75.38 | 72.83 | 75.28 | -0.41% | |
| 74.18 | 76.23 | 73.59 | 75.59 | +2.94% | |
| 74.64 | 74.75 | 72.63 | 73.43 | -2.31% | |
| 76.03 | 76.56 | 74.40 | 75.17 | +1.57% | |
| 75.44 | 75.57 | 70.93 | 74.01 | -8.84% | |
| 81.26 | 81.90 | 79.03 | 81.19 | +2.44% | |
| 78.29 | 79.34 | 77.77 | 79.26 | +2.62% | |
| 76.45 | 77.37 | 75.23 | 77.24 | +1.70% | |
| 76.75 | 77.94 | 75.75 | 75.95 | -0.48% | |
| 74.84 | 76.60 | 74.71 | 76.32 | -2.79% | |
| 76.45 | 78.55 | 76.45 | 78.51 | +5.33% | |
| 72.84 | 74.57 | 71.29 | 74.54 | +3.98% | |
| 71.05 | 72.32 | 70.62 | 71.69 | +0.63% | |
| 70.60 | 71.99 | 70.42 | 71.24 | +4.44% | |
| 68.81 | 69.16 | 67.38 | 68.21 | -6.21% | |
| 71.85 | 73.15 | 70.80 | 72.73 | +4.84% | |
| 73.68 | 74.08 | 68.33 | 69.37 | -6.87% | |
| 73.95 | 74.81 | 72.99 | 74.49 | +2.32% | |
| 73.96 | 74.20 | 71.90 | 72.80 | -1.98% | |
| 72.50 | 74.48 | 72.34 | 74.27 | +5.15% | |
| 69.22 | 71.15 | 69.02 | 70.63 | +6.05% | |
| 67.28 | 69.33 | 66.11 | 66.60 | -5.18% | |
| 72.84 | 73.01 | 67.55 | 70.24 | -0.21% | |
| 70.10 | 71.69 | 68.57 | 70.39 | +12.34% | |
| 64.48 | 66.44 | 61.04 | 62.66 | -7.68% | |
| 75.52 | 76.80 | 63.24 | 67.87 | -20.73% | |
| 90.35 | 90.40 | 76.32 | 85.62 | +0.49% | |
| 81.56 | 85.64 | 80.82 | 85.20 | +7.52% | |
| 75.64 | 79.43 | 75.29 | 79.24 | +4.98% | |
| 76.19 | 77.06 | 74.12 | 75.48 | +2.76% | |
| 72.26 | 73.72 | 72.06 | 73.45 | +2.53% | |
| 69.07 | 71.99 | 69.00 | 71.64 | +3.83% | |
| 69.95 | 70.31 | 66.96 | 69.00 | +2.80% | |
| 66.96 | 67.38 | 66.17 | 67.12 | +7.65% | |
| 62.80 | 63.38 | 61.07 | 62.35 | -0.97% | |
| 62.91 | 63.52 | 62.82 | 62.96 | -1.29% | |
| 63.90 | 64.10 | 62.90 | 63.78 | +1.95% | |
| 63.46 | 63.90 | 62.09 | 62.56 | -0.40% | |
| 62.64 | 63.81 | 62.59 | 62.81 | +3.84% | |
| 60.15 | 60.75 | 59.74 | 60.49 | +1.39% | |
| 58.36 | 59.72 | 58.19 | 59.66 | +1.05% | |
| 58.82 | 59.47 | 58.27 | 59.04 | -1.86% | |
| 59.43 | 60.23 | 59.34 | 60.16 | +2.24% | |
| 58.26 | 59.16 | 58.17 | 58.84 | +5.26% | |
| 56.90 | 56.95 | 55.36 | 55.90 | +0.68% | |
| 56.16 | 56.59 | 55.28 | 55.52 | -1.42% | |
| 57.59 | 57.61 | 56.21 | 56.32 | +0.14% | |
| 57.77 | 57.77 | 55.38 | 56.24 | -9.07% | |
| 61.92 | 62.46 | 61.37 | 61.85 | +2.50% | |
| 60.57 | 60.67 | 59.51 | 60.34 | -0.82% | |
| 60.06 | 60.89 | 59.11 | 60.84 | +2.30% | |
| 59.20 | 59.60 | 58.83 | 59.47 | +4.74% | |
| 56.48 | 57.27 | 56.27 | 56.78 | +0.19% | |
| 56.64 | 57.80 | 55.95 | 56.67 | -0.32% | |
| 56.53 | 57.12 | 56.30 | 56.85 | +1.83% | |
| 56.45 | 56.71 | 55.56 | 55.83 | 0.00% | |
| 56.45 | 56.69 | 55.38 | 55.83 | +0.18% | |
| 56.89 | 57.20 | 54.63 | 55.73 | +1.18% | |
| 53.94 | 55.39 | 53.80 | 55.08 | +2.11% | |
| 53.07 | 54.17 | 52.68 | 53.94 | +0.86% | |
| 53.03 | 53.73 | 52.93 | 53.48 | +0.96% | |
| 53.40 | 53.46 | 52.55 | 52.97 | -0.47% | |
| 53.99 | 54.71 | 53.14 | 53.22 | -0.37% | |
| 53.39 | 53.70 | 52.97 | 53.42 | +0.09% | |
| 53.85 | 54.26 | 53.09 | 53.37 | -0.15% | |
| 53.91 | 53.97 | 52.26 | 53.45 | -1.40% | |
| 54.49 | 54.49 | 53.75 | 54.21 | +0.93% | |
| 53.25 | 53.72 | 52.94 | 53.71 | +2.58% | |
| 51.85 | 52.58 | 51.70 | 52.36 | +1.51% | |
| 51.80 | 52.26 | 51.05 | 51.58 | 0.00% | |
| 50.18 | 51.65 | 50.02 | 51.58 | +3.26% | |
| 49.95 | 50.86 | 49.69 | 49.95 | -0.58% | |
| 50.30 | 50.98 | 49.41 | 50.24 | +0.06% | |
| 51.01 | 51.64 | 49.73 | 50.21 | +0.34% | |
| 50.20 | 50.39 | 49.35 | 50.04 | +1.40% | |
| 50.01 | 50.38 | 48.51 | 49.35 | -2.32% | |
| 49.65 | 51.13 | 49.10 | 50.52 | -3.75% | |
| 53.71 | 53.93 | 52.03 | 52.49 | -1.61% | |
| 51.76 | 53.76 | 51.60 | 53.35 | +3.15% | |
| 51.76 | 51.84 | 50.89 | 51.72 | +0.88% | |
| 50.69 | 51.41 | 50.42 | 51.27 | +5.30% | |
| 48.59 | 49.25 | 48.20 | 48.69 | +1.23% | |
| 48.41 | 48.66 | 47.75 | 48.10 | -0.31% | |
| 48.23 | 48.39 | 47.75 | 48.25 | +2.33% | |
| 47.45 | 48.05 | 46.88 | 47.15 | -3.66% | |
| 48.92 | 49.42 | 48.55 | 48.94 | +0.53% | |
| 49.29 | 49.37 | 47.97 | 48.68 | -1.16% | |
| 47.94 | 49.32 | 47.78 | 49.25 | +3.95% | |
| 49.17 | 49.29 | 46.96 | 47.38 | -0.84% | |
| 47.08 | 48.03 | 46.68 | 47.78 | -1.53% | |
| 49.53 | 49.69 | 48.00 | 48.52 | -5.49% | |
| 51.60 | 52.23 | 51.13 | 51.34 | -0.70% | |
| 52.41 | 52.63 | 51.65 | 51.70 | +0.64% | |
| 50.07 | 51.63 | 49.06 | 51.37 | -0.19% | |
| 53.85 | 54.53 | 50.74 | 51.47 | -12.26% | |
| 57.16 | 58.75 | 56.43 | 58.66 | +7.20% | |
| 56.97 | 57.00 | 53.55 | 54.72 | -3.68% | |
| 55.38 | 56.97 | 55.22 | 56.81 | +4.55% | |
| 53.95 | 54.44 | 53.60 | 54.34 | +3.25% | |
| 51.83 | 52.96 | 51.73 | 52.63 | +1.54% | |
| 51.44 | 52.08 | 51.21 | 51.83 | +4.88% | |
| 48.94 | 49.66 | 48.42 | 49.42 | +2.04% | |
| 50.60 | 50.62 | 47.66 | 48.43 | — |