Historical Stock Prices

(ETF)
UGL 
$34.8
*  
0.32
0.93%
Get UGL Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading UGL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 34.69 34.87 34.6009 34.8 37,388
12/01/2016 34.15 34.66 33.83 34.48 106,096
11/30/2016 35.28 35.28 34.46 34.59 138,454
11/29/2016 35.27 35.69 35.21 35.54 58,788
11/28/2016 35.48 35.88 35.18 35.87 111,188
11/25/2016 35.63 35.6583 34.98 35.12 39,181
11/23/2016 36 36 35.2 35.57 277,918
11/22/2016 37.18 37.18 36.65 37.02 25,456
11/21/2016 37.1 37.2764 36.88 37.05 61,198
11/18/2016 37.02 37.188 36.6876 36.79 61,874
11/17/2016 37.85 38.11 36.82 37.48 84,069
11/16/2016 38.17 38.17 37.75 37.84 26,152
11/15/2016 37.69 38.09 37.54 38.0599 121,675
11/14/2016 37.34 38 36.59 37.47 457,451
11/11/2016 39.69 39.79 37.51 38.04 293,041
11/10/2016 41.1 41.1 39.565 39.83 238,864
11/09/2016 43.08 43.08 40.7389 41.07 118,399
11/08/2016 41.51 42.02 40.94 41.14 80,906
11/07/2016 41.71 41.95 41.3263 41.5101 167,565
11/04/2016 43.18 43.18 42.83 43.04 86,049
11/03/2016 42.27 43.05 42.27 43.05 239,793
11/02/2016 42.62 43.28 42.47 42.53 234,904
11/01/2016 42.06 42.29 41.855 41.94 48,616
10/31/2016 41.18 41.38 40.92 41.33 48,843
10/28/2016 40.93 41.75 40.6763 41.5 64,675
10/27/2016 40.93 40.93 40.62 40.82 24,820
10/26/2016 41.24 41.24 40.5101 40.62 106,940
10/25/2016 40.7 41.2949 40.69 41.24 61,812
10/24/2016 40.97 41.0125 40.19 40.51 106,729
10/21/2016 40.7 40.7 40.46 40.66 88,347
10/20/2016 41.11 41.14 40.54 40.63 127,108
10/19/2016 40.97 41.05 40.71 40.83 66,309
10/18/2016 40.27 40.4878 40.0101 40.41 52,689
10/17/2016 40.02 40.15 39.82 39.89 32,173
10/14/2016 39.81 40.2 39.6305 39.7101 110,422
10/13/2016 40.19 40.43 40.01 40.19 385,257
10/12/2016 39.93 40.17 39.73 39.97 13,795
10/11/2016 40.06 40.2599 39.79 39.79 31,589
10/10/2016 40.3 40.43 40.16 40.24 17,514
10/07/2016 40.38 40.5 39.11 39.98 123,769
10/06/2016 40.04 40.05 39.631 39.89 62,321
10/05/2016 41.11 41.22 40.4287 40.7 51,013
10/04/2016 42.21 42.2886 40.76 40.76 107,212
10/03/2016 43.93 43.93 43.6 43.8 32,334
09/30/2016 44.63 44.63 43.891 44.01 20,717
09/29/2016 44.24 44.5 44.09 44.5 13,236
09/28/2016 44.49 44.55 44.11 44.36 14,321
09/27/2016 45 45 44.55 44.7379 29,477
09/26/2016 45.7 45.88 45.351 45.39 28,159
09/23/2016 45.46 45.595 45.3601 45.53 20,332
09/22/2016 45.46 45.8692 45.4101 45.45 29,509
09/21/2016 44.63 45.34 44.43 45.27 42,489
09/20/2016 43.96 44.03 43.811 43.93 19,584
09/19/2016 43.95 44.23 43.8 43.86 35,472
09/16/2016 43.49 43.8199 43.3801 43.67 23,479
09/15/2016 44.24 44.35 43.6801 43.93 25,604
09/14/2016 44.32 44.69 44.32 44.54 18,463
09/13/2016 44.69 44.84 44 44.15 23,019
09/12/2016 44.73 45.065 44.33 44.83 39,746
09/09/2016 45.22 45.42 44.9101 44.93 31,698
09/08/2016 45.84 46.22 45.39 45.55 29,785
09/07/2016 46.47 46.47 45.94 46.04 26,150
09/06/2016 45.3 46.525 45.3 46.42 72,014
09/02/2016 44.65 44.8 44.15 44.73 45,342
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?