Quantcast

Exchange Traded Fund Historical Stock Prices

(ETF)
UGL 
$38.7
*  
0.3731
0.95%
Get UGL Alerts
*Delayed - data as of Mar. 26, 2019 9:44 ET  -  Find a broker to begin trading UGL now


Community Rating:
View:    UGL Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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.
9:44 38.80 38.82 38.70 38.70 3,284
03/25/2019 38.88 39.2057 38.82 39.0731 67,345
03/22/2019 38.44 38.62 38.35 38.4918 55,248
03/21/2019 38.73 38.73 37.99 38.2999 36,872
03/20/2019 38.27 38.75 37.67 38.61 96,147
03/19/2019 38.34 38.3799 38.12 38.1447 38,931
03/18/2019 38.08 38.13 37.84 37.93 26,938
03/15/2019 37.93 38.11 37.86 37.88 62,022
03/14/2019 37.48 37.6 37.37 37.56 124,105
03/13/2019 38.28 38.46 38.2 38.41 38,610
03/12/2019 37.61 37.92 37.54 37.9 60,925
03/11/2019 37.64 37.64 37.28 37.43 53,080
03/08/2019 37.75 37.8574 37.56 37.82 110,166
03/07/2019 36.92 37.125 36.89 37 109,384
03/06/2019 37.01 37.13 36.9 37.1227 38,330
03/05/2019 36.99 37.17 36.79 37.17 59,529
03/04/2019 37.07 37.22 36.87 37.1015 80,139
03/01/2019 38.27 38.57 37.28 37.2827 111,662
02/28/2019 39 39.03 38.6375 38.65 140,153
02/27/2019 39.36 39.38 38.91 39.11 58,391
02/26/2019 39.47 39.65 39.33 39.64 35,561
02/25/2019 39.79 39.87 39.4659 39.54 43,294
02/22/2019 39.6 39.9 39.5591 39.62 86,292
02/21/2019 40.05 40.09 39.3473 39.3473 118,874
02/20/2019 40.62 40.7465 40.21 40.3 65,416
02/19/2019 39.96 40.48 39.96 40.42 218,968
02/15/2019 39.12 39.33 38.85 39.2515 61,936
02/14/2019 38.6 38.83 38.45 38.73 109,804
02/13/2019 38.67 39.08 38.32 38.35 67,065
02/12/2019 38.75 38.7599 38.52 38.6975 32,446
02/11/2019 38.23 38.6 38.23 38.525 56,772
02/08/2019 38.83 38.9899 38.77 38.89 42,142
02/07/2019 38.63 38.71 38.46 38.61 39,573
02/06/2019 38.89 38.89 38.42 38.45 60,343
02/05/2019 38.94 39.02 38.83 38.96 73,695
02/04/2019 38.79 38.96 38.7 38.78 47,000
02/01/2019 39.35 39.46 39.05 39.14 83,134
01/31/2019 39.56 39.56 39.23 39.26 80,474
01/30/2019 38.74 39.49 38.65 39.25 271,123
01/29/2019 38.62 38.83 38.51 38.78 144,931
01/28/2019 38.06 38.38 38.0401 38.38 57,545
01/25/2019 37.61 38.13 37.59 38.09 65,186
01/24/2019 37.06 37.18 36.94 37.02 86,378
01/23/2019 36.95 37.3 36.9 37.16 112,439
01/22/2019 37.1 37.3 36.9701 37.25 64,618
01/18/2019 37.15 37.3 37 37.03 90,429
01/17/2019 37.67 37.77 37.53 37.69 64,936
01/16/2019 37.68 37.915 37.68 37.8087 37,233
01/15/2019 37.85 37.9 37.4593 37.56 49,628
01/14/2019 37.78 37.8 37.6599 37.73 19,206
01/11/2019 37.52 37.72 37.49 37.55 90,993
01/10/2019 37.71 37.81 37.44 37.45 44,027
01/09/2019 37.37 37.9154 37.37 37.91 56,647
01/08/2019 37.16 37.47 37.12 37.36 75,722
01/07/2019 37.78 37.93 37.511 37.62 32,816
01/04/2019 37.5 37.5883 37 37.41 53,930
01/03/2019 37.71 38.24 37.65 38.24 57,655
01/02/2019 37.44 37.74 37.0007 37.37 222,747
12/31/2018 37.23 37.41 37.16 37.41 93,644
12/28/2018 37.02 37.25 36.9654 37.22 21,419
12/27/2018 36.93 37.2 36.5701 36.7 99,502
12/26/2018 37.04 37.67 36 36.4987 86,689
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for UGL



Research Brokers before you trade

Want to trade FX?

Smart Portfolio