UGLD Historical Prices
NYSEARCA: UGLDDirexion FundsTrading--Leveraged EquityETFUSD
20.08+0.58 (+2.97%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
UGLD price history
The price history for Direxion Daily Gold Bull 2X (UGLD) on this page begins on May 25, 2026, when the stock closed at $25.33; it most recently closed at $20.08 on October 5, 2026. The highest price in this record is $25.75, reached on August 24, 2026; the latest close is 22.0% below that peak. 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
UGLD returns
1 week
+1.83%
1 month
-10.72%
3 months
-0.45%
UGLD price return, excluding dividends.
UGLD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.09 | 20.15 | 19.98 | 20.08 | +2.97% | |
| 19.45 | 19.54 | 19.32 | 19.50 | +1.40% | |
| 19.20 | 19.46 | 19.08 | 19.23 | -3.56% | |
| 19.88 | 19.97 | 19.70 | 19.94 | +1.48% | |
| 19.74 | 19.74 | 19.49 | 19.65 | -0.35% | |
| 20.19 | 20.22 | 19.50 | 19.72 | -1.50% | |
| 19.91 | 20.12 | 19.77 | 20.02 | +0.91% | |
| 20.11 | 20.18 | 19.74 | 19.84 | -1.05% | |
| 19.83 | 20.05 | 19.69 | 20.05 | +2.66% | |
| 19.80 | 19.89 | 19.42 | 19.53 | -7.79% | |
| 21.08 | 21.21 | 20.94 | 21.18 | +0.76% | |
| 21.00 | 21.09 | 20.79 | 21.02 | -0.47% | |
| 21.45 | 21.45 | 21.09 | 21.12 | -3.83% | |
| 21.65 | 22.01 | 21.50 | 21.96 | +0.55% | |
| 22.19 | 22.19 | 21.68 | 21.84 | -1.58% | |
| 22.10 | 22.36 | 21.86 | 22.19 | +1.32% | |
| 22.04 | 22.19 | 21.90 | 21.90 | +3.55% | |
| 21.92 | 21.99 | 20.88 | 21.15 | -1.17% | |
| 21.34 | 21.52 | 21.20 | 21.40 | +0.61% | |
| 21.23 | 21.61 | 21.10 | 21.27 | -3.27% | |
| 22.38 | 22.45 | 21.90 | 21.99 | +1.34% | |
| 22.06 | 22.24 | 21.65 | 21.70 | -3.51% | |
| 22.73 | 22.88 | 22.31 | 22.49 | +1.86% | |
| 22.52 | 22.57 | 22.05 | 22.08 | -3.54% | |
| 22.68 | 23.00 | 22.61 | 22.89 | -1.97% | |
| 23.23 | 23.70 | 23.18 | 23.35 | +8.66% | |
| 22.14 | 22.56 | 21.49 | 21.49 | -1.69% | |
| 21.87 | 22.35 | 21.82 | 21.86 | -5.61% | |
| 23.03 | 23.21 | 22.79 | 23.16 | -0.26% | |
| 24.83 | 24.90 | 23.18 | 23.22 | -6.82% | |
| 24.79 | 24.93 | 24.45 | 24.92 | +0.73% | |
| 25.01 | 25.12 | 24.60 | 24.74 | -3.06% | |
| 24.93 | 25.54 | 24.84 | 25.52 | +0.28% | |
| 25.74 | 25.75 | 25.11 | 25.45 | +1.84% | |
| 24.77 | 25.14 | 24.56 | 24.99 | +3.74% | |
| 23.48 | 24.19 | 23.48 | 24.09 | +0.67% | |
| 23.49 | 23.94 | 23.27 | 23.93 | +7.79% | |
| 22.68 | 22.80 | 22.08 | 22.20 | -3.60% | |
| 22.80 | 23.08 | 22.65 | 23.03 | +1.99% | |
| 22.65 | 22.75 | 22.53 | 22.58 | +1.26% | |
| 22.81 | 22.81 | 22.25 | 22.30 | -2.92% | |
| 23.16 | 23.23 | 22.80 | 22.97 | +1.82% | |
| 22.80 | 22.86 | 22.41 | 22.56 | -0.84% | |
| 22.32 | 22.83 | 21.97 | 22.75 | +2.02% | |
| 22.42 | 22.50 | 22.13 | 22.30 | +4.21% | |
| 21.42 | 21.60 | 21.09 | 21.40 | +0.33% | |
| 20.86 | 21.50 | 20.78 | 21.33 | +8.11% | |
| 19.58 | 19.94 | 19.58 | 19.73 | +1.28% | |
| 19.40 | 19.49 | 19.23 | 19.48 | -0.05% | |
| 19.39 | 19.49 | 19.18 | 19.49 | -2.79% | |
| 19.78 | 20.06 | 19.78 | 20.05 | +2.82% | |
| 19.17 | 20.02 | 18.98 | 19.50 | +1.25% | |
| 19.41 | 19.43 | 18.79 | 19.26 | -2.97% | |
| 19.72 | 19.91 | 19.66 | 19.85 | +1.53% | |
| 19.51 | 19.80 | 19.51 | 19.55 | -0.05% | |
| 19.59 | 19.70 | 19.42 | 19.56 | -3.83% | |
| 20.42 | 20.62 | 20.34 | 20.34 | +2.42% | |
| 19.52 | 19.88 | 19.52 | 19.86 | +3.71% | |
| 19.36 | 19.36 | 19.12 | 19.15 | -0.42% | |
| 18.88 | 19.25 | 18.88 | 19.23 | +1.42% | |
| 19.16 | 19.17 | 18.88 | 18.96 | -3.51% | |
| 19.68 | 19.83 | 19.41 | 19.65 | 0.00% | |
| 19.88 | 20.03 | 19.59 | 19.65 | +2.83% | |
| 19.72 | 19.72 | 19.04 | 19.11 | -5.26% | |
| 20.00 | 20.21 | 19.98 | 20.17 | -0.74% | |
| 20.32 | 20.50 | 20.29 | 20.32 | +1.96% | |
| 19.82 | 20.04 | 19.45 | 19.93 | -1.87% | |
| 20.84 | 20.96 | 20.17 | 20.31 | -2.17% | |
| 20.84 | 20.86 | 20.50 | 20.76 | +2.01% | |
| 20.29 | 20.58 | 20.25 | 20.35 | +3.83% | |
| 19.81 | 20.23 | 19.54 | 19.60 | +0.98% | |
| 19.49 | 19.73 | 19.37 | 19.41 | -0.10% | |
| 19.61 | 19.67 | 19.28 | 19.43 | -2.66% | |
| 19.95 | 20.13 | 19.58 | 19.96 | +2.31% | |
| 19.50 | 19.66 | 19.40 | 19.51 | +1.77% | |
| 19.06 | 19.55 | 18.90 | 19.17 | -6.26% | |
| 20.47 | 20.68 | 20.45 | 20.45 | -3.76% | |
| 21.23 | 21.35 | 21.09 | 21.25 | -1.30% | |
| 22.02 | 22.17 | 21.43 | 21.53 | -0.78% | |
| 22.69 | 23.29 | 21.63 | 21.70 | -4.70% | |
| 22.82 | 22.88 | 22.67 | 22.77 | +0.53% | |
| 23.01 | 23.15 | 22.65 | 22.65 | +5.25% | |
| 21.47 | 21.74 | 21.29 | 21.52 | -0.14% | |
| 20.24 | 21.61 | 20.13 | 21.55 | +6.05% | |
| 21.01 | 21.30 | 20.32 | 20.32 | -8.14% | |
| 22.87 | 22.87 | 21.93 | 22.12 | -3.32% | |
| 22.95 | 23.06 | 22.78 | 22.88 | +0.31% | |
| 23.73 | 23.73 | 22.81 | 22.81 | -7.05% | |
| 24.85 | 24.93 | 24.50 | 24.54 | +1.36% | |
| 24.26 | 24.33 | 24.10 | 24.21 | -1.94% | |
| 24.95 | 25.14 | 24.65 | 24.69 | +0.28% | |
| 24.41 | 24.62 | 24.27 | 24.62 | -2.80% | |
| 25.21 | 25.69 | 25.21 | 25.33 | — |