ProShares Trust II (UGL) stock
UGLNYSECommodity Contracts Brokers & DealersFiscal year ends December 31Also trades as AGQ, BOIL, EUO, GLL, KOLD, SCO, SVXY, UCO, ULE, UVXY, VIXM, VIXY, YCL, YCS, ZSL
$39.46−2.97 (-7.00%)
Close on Oct 30, 2026Market cap $5.19BP/E –Yield –
Price history
ProShares Trust II share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$39.46
-7.00% on the day
52-week range
$39.21 – $90.40
-56.3% from the high
Change over 52 weeks
-19.9%
From $49.25 on Oct 30, 2025
Average volume
2.56M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $40.81 | $40.81 | $39.21 | $39.46 | -7.00% | 3,342,838 |
| Oct 29, 2026 | $42.48 | $42.75 | $42.07 | $42.43 | -2.66% | 1,682,577 |
| Oct 28, 2026 | $43.07 | $43.61 | $42.51 | $43.59 | +0.69% | 4,551,514 |
| Oct 27, 2026 | $42.45 | $43.39 | $42.45 | $43.29 | +2.39% | 1,795,394 |
| Oct 26, 2026 | $42.15 | $42.63 | $41.77 | $42.28 | +0.71% | 1,743,151 |
| Oct 23, 2026 | $42.57 | $42.63 | $41.49 | $41.98 | -1.52% | 2,872,776 |
| Oct 22, 2026 | $43.68 | $43.76 | $42.49 | $42.63 | -5.20% | 3,909,542 |
| Oct 21, 2026 | $45.03 | $45.13 | $44.33 | $44.97 | +0.65% | 2,541,240 |
| Oct 20, 2026 | $44.73 | $45.46 | $44.60 | $44.68 | -1.06% | 2,708,012 |
| Oct 19, 2026 | $45.59 | $45.71 | $45.04 | $45.16 | -1.35% | 2,244,733 |
| Oct 16, 2026 | $45.57 | $46.44 | $45.49 | $45.78 | -0.26% | 2,601,945 |
| Oct 15, 2026 | $45.49 | $45.92 | $45.23 | $45.90 | +3.56% | 2,698,271 |
| Oct 14, 2026 | $44.11 | $44.48 | $43.73 | $44.32 | -3.02% | 4,235,610 |
| Oct 13, 2026 | $46.27 | $46.29 | $45.36 | $45.70 | -0.39% | 1,704,817 |
| Oct 12, 2026 | $45.97 | $45.98 | $45.63 | $45.88 | -1.23% | 1,476,872 |
| Oct 9, 2026 | $46.30 | $46.61 | $46.13 | $46.45 | +3.04% | 2,835,776 |
| Oct 8, 2026 | $44.85 | $45.35 | $44.47 | $45.08 | +1.46% | 2,610,679 |
| Oct 7, 2026 | $44.16 | $44.96 | $44.00 | $44.43 | -3.29% | 3,011,680 |
| Oct 6, 2026 | $45.77 | $46.27 | $45.37 | $45.94 | +1.39% | 1,377,367 |
| Oct 5, 2026 | $45.59 | $45.59 | $44.93 | $45.31 | -0.37% | 1,571,301 |
| Oct 2, 2026 | $46.51 | $46.65 | $44.99 | $45.48 | -1.45% | 3,864,824 |
| Oct 1, 2026 | $45.92 | $46.36 | $45.55 | $46.15 | +0.92% | 2,698,968 |
| Sep 30, 2026 | $46.52 | $46.56 | $45.52 | $45.73 | -1.04% | 3,153,777 |
| Sep 29, 2026 | $45.72 | $46.21 | $45.43 | $46.21 | +2.62% | 2,637,591 |
| Sep 28, 2026 | $45.42 | $45.85 | $44.73 | $45.03 | -7.82% | 4,468,537 |
| Sep 25, 2026 | $48.56 | $49.05 | $48.03 | $48.85 | +0.83% | 2,660,870 |
| Sep 24, 2026 | $48.51 | $48.77 | $47.80 | $48.45 | -0.51% | 2,628,516 |
| Sep 23, 2026 | $49.38 | $49.39 | $48.49 | $48.70 | -3.72% | 2,575,956 |
| Sep 22, 2026 | $49.79 | $50.73 | $49.43 | $50.58 | +0.92% | 2,928,974 |
| Sep 21, 2026 | $50.57 | $50.58 | $49.62 | $50.12 | -1.47% | 2,289,605 |
| Sep 18, 2026 | $50.66 | $51.31 | $50.09 | $50.87 | +1.40% | 2,254,778 |
| Sep 17, 2026 | $50.68 | $50.98 | $50.08 | $50.17 | +3.53% | 2,411,075 |
| Sep 16, 2026 | $50.34 | $50.69 | $47.63 | $48.46 | -1.26% | 6,104,438 |
| Sep 15, 2026 | $48.85 | $49.38 | $48.53 | $49.08 | +0.59% | 1,855,315 |
| Sep 14, 2026 | $48.54 | $49.56 | $48.32 | $48.79 | -3.02% | 3,006,003 |
| Sep 11, 2026 | $51.25 | $51.53 | $50.17 | $50.31 | +1.19% | 3,196,711 |
| Sep 10, 2026 | $50.50 | $50.94 | $49.48 | $49.72 | -3.53% | 3,115,486 |
| Sep 9, 2026 | $52.23 | $52.32 | $50.96 | $51.54 | +1.84% | 2,423,645 |
| Sep 8, 2026 | $51.52 | $51.76 | $50.54 | $50.61 | -3.43% | 2,589,205 |
| Sep 4, 2026 | $51.87 | $52.73 | $51.72 | $52.41 | -1.80% | 3,555,923 |
| Sep 3, 2026 | $53.48 | $54.19 | $52.92 | $53.37 | +3.83% | 4,173,386 |
| Sep 2, 2026 | $50.66 | $51.56 | $50.66 | $51.40 | +2.90% | 3,082,315 |
| Sep 1, 2026 | $50.33 | $51.11 | $49.85 | $49.95 | -5.59% | 4,256,707 |
| Aug 31, 2026 | $52.81 | $52.92 | $52.09 | $52.91 | -0.30% | 3,265,268 |
| Aug 28, 2026 | $56.65 | $57.38 | $52.76 | $53.07 | -6.58% | 8,058,769 |
| Aug 27, 2026 | $56.35 | $57.03 | $55.70 | $56.81 | +0.60% | 2,405,741 |
| Aug 26, 2026 | $56.90 | $57.43 | $56.21 | $56.47 | -3.14% | 2,484,518 |
| Aug 25, 2026 | $56.86 | $58.33 | $56.74 | $58.30 | +0.67% | 3,009,646 |
| Aug 24, 2026 | $58.46 | $58.66 | $57.27 | $57.91 | +1.44% | 4,168,282 |
| Aug 21, 2026 | $56.28 | $57.45 | $56.03 | $57.09 | +3.93% | 3,713,827 |
| Aug 20, 2026 | $53.55 | $55.22 | $53.51 | $54.93 | +0.68% | 3,829,444 |
| Aug 19, 2026 | $53.31 | $54.57 | $52.98 | $54.56 | +7.76% | 4,425,251 |
| Aug 18, 2026 | $51.64 | $52.11 | $50.47 | $50.63 | -3.40% | 3,176,509 |
| Aug 17, 2026 | $51.62 | $52.64 | $51.59 | $52.41 | +2.02% | 2,313,067 |
| Aug 14, 2026 | $51.61 | $51.90 | $51.28 | $51.37 | +1.18% | 1,888,570 |
| Aug 13, 2026 | $51.61 | $51.67 | $50.62 | $50.77 | -3.02% | 2,387,498 |
| Aug 12, 2026 | $52.45 | $52.94 | $51.93 | $52.35 | +2.01% | 2,695,915 |
| Aug 11, 2026 | $51.95 | $52.09 | $51.08 | $51.32 | -0.75% | 2,204,463 |
| Aug 10, 2026 | $50.48 | $51.87 | $50.06 | $51.71 | +2.01% | 2,098,442 |
| Aug 7, 2026 | $51.02 | $51.26 | $50.35 | $50.69 | +4.45% | 3,182,877 |
| Aug 6, 2026 | $48.51 | $49.14 | $47.96 | $48.53 | -0.06% | 2,634,120 |
| Aug 5, 2026 | $47.45 | $49.00 | $47.27 | $48.56 | +8.44% | 3,861,564 |
| Aug 4, 2026 | $44.80 | $45.40 | $44.71 | $44.78 | +1.31% | 2,130,309 |
| Aug 3, 2026 | $43.79 | $44.28 | $43.48 | $44.20 | +0.02% | 1,563,864 |
| Jul 31, 2026 | $43.99 | $44.27 | $43.52 | $44.19 | -2.99% | 2,638,093 |
| Jul 30, 2026 | $44.86 | $45.74 | $44.75 | $45.55 | +3.19% | 1,989,126 |
| Jul 29, 2026 | $43.45 | $45.67 | $43.05 | $44.14 | +0.94% | 3,838,814 |
| Jul 28, 2026 | $43.77 | $44.18 | $43.41 | $43.73 | -2.80% | 1,149,259 |
| Jul 27, 2026 | $44.86 | $45.22 | $44.61 | $44.99 | +1.37% | 816,827 |
| Jul 24, 2026 | $44.17 | $44.96 | $44.16 | $44.38 | +0.34% | 985,550 |
| Jul 23, 2026 | $44.43 | $44.61 | $44.03 | $44.23 | -4.12% | 1,322,687 |
| Jul 22, 2026 | $46.12 | $46.86 | $46.06 | $46.13 | +2.37% | 1,448,145 |
| Jul 21, 2026 | $44.33 | $45.13 | $44.21 | $45.06 | +3.85% | 1,178,722 |
| Jul 20, 2026 | $43.39 | $43.64 | $43.18 | $43.39 | -0.41% | 895,934 |
| Jul 17, 2026 | $42.54 | $43.74 | $42.42 | $43.57 | +1.82% | 1,172,776 |
| Jul 16, 2026 | $43.34 | $43.59 | $42.57 | $42.79 | -3.84% | 1,276,998 |
| Jul 15, 2026 | $44.50 | $45.06 | $43.87 | $44.50 | 0.00% | 933,796 |
| Jul 14, 2026 | $45.09 | $45.50 | $44.24 | $44.50 | +2.58% | 1,705,742 |
| Jul 13, 2026 | $44.73 | $44.76 | $43.03 | $43.38 | -5.20% | 1,982,463 |
| Jul 10, 2026 | $45.28 | $45.91 | $44.96 | $45.76 | -0.74% | 1,131,081 |
| Jul 9, 2026 | $46.18 | $46.45 | $45.92 | $46.10 | +2.17% | 844,563 |
| Jul 8, 2026 | $44.90 | $45.42 | $43.89 | $45.12 | -1.87% | 1,610,095 |
| Jul 7, 2026 | $47.12 | $47.46 | $45.47 | $45.98 | -2.36% | 1,604,222 |
| Jul 6, 2026 | $46.61 | $47.18 | $46.32 | $47.09 | +2.04% | 1,119,762 |
| Jul 2, 2026 | $45.97 | $46.67 | $45.70 | $46.15 | +4.08% | 1,887,626 |
| Jul 1, 2026 | $44.53 | $46.05 | $44.28 | $44.34 | +1.07% | 3,018,959 |
| Jun 30, 2026 | $44.05 | $44.90 | $43.80 | $43.87 | +0.02% | 1,822,733 |
| Jun 29, 2026 | $44.34 | $44.48 | $43.47 | $43.86 | -2.77% | 1,427,774 |
| Jun 26, 2026 | $44.77 | $45.62 | $44.51 | $45.11 | +2.27% | 1,916,347 |
| Jun 25, 2026 | $44.04 | $44.52 | $43.57 | $44.11 | +1.78% | 2,012,217 |
| Jun 24, 2026 | $43.03 | $44.52 | $42.68 | $43.34 | -6.07% | 2,903,393 |
| Jun 23, 2026 | $46.21 | $46.85 | $46.08 | $46.14 | -3.69% | 1,404,715 |
| Jun 22, 2026 | $47.81 | $48.37 | $47.42 | $47.91 | -1.26% | 1,466,410 |
| Jun 18, 2026 | $49.62 | $49.91 | $48.17 | $48.52 | -0.86% | 2,802,872 |
| Jun 17, 2026 | $51.34 | $52.47 | $48.56 | $48.94 | -4.66% | 4,194,126 |
| Jun 16, 2026 | $51.34 | $51.62 | $50.84 | $51.33 | +0.59% | 1,329,790 |
| Jun 15, 2026 | $51.78 | $52.15 | $50.94 | $51.03 | +5.24% | 2,438,795 |
| Jun 12, 2026 | $48.31 | $49.03 | $47.72 | $48.49 | +0.08% | 2,488,399 |
| Jun 11, 2026 | $45.46 | $48.68 | $44.95 | $48.45 | +6.04% | 7,391,782 |
| Jun 10, 2026 | $47.18 | $48.06 | $45.66 | $45.69 | -8.18% | 5,998,224 |
| Jun 9, 2026 | $51.50 | $52.27 | $49.23 | $49.76 | -3.15% | 5,033,914 |
| Jun 8, 2026 | $51.48 | $51.84 | $51.09 | $51.38 | +0.39% | 3,047,142 |
| Jun 5, 2026 | $53.29 | $53.41 | $51.07 | $51.18 | -7.30% | 5,610,895 |
| Jun 4, 2026 | $55.78 | $56.04 | $54.62 | $55.21 | +1.64% | 1,439,550 |
| Jun 3, 2026 | $54.43 | $54.71 | $53.90 | $54.32 | -2.00% | 1,458,149 |
| Jun 2, 2026 | $55.99 | $56.06 | $55.21 | $55.43 | +0.31% | 1,472,303 |
| Jun 1, 2026 | $54.87 | $55.62 | $54.43 | $55.26 | -2.88% | 2,943,845 |
| May 29, 2026 | $56.47 | $58.14 | $56.32 | $56.90 | +2.14% | 2,288,748 |
| May 28, 2026 | $54.03 | $56.16 | $53.77 | $55.71 | +2.05% | 3,270,340 |
| May 27, 2026 | $53.39 | $54.76 | $53.39 | $54.59 | -2.57% | 2,441,848 |
| May 26, 2026 | $56.40 | $56.60 | $55.36 | $56.03 | -0.04% | 1,570,978 |
| May 22, 2026 | $56.38 | $56.55 | $55.57 | $56.05 | -1.49% | 1,539,977 |
| May 21, 2026 | $55.85 | $57.33 | $55.56 | $56.90 | -0.23% | 1,843,740 |
| May 20, 2026 | $55.62 | $57.22 | $55.07 | $57.03 | +2.79% | 2,148,858 |
| May 19, 2026 | $55.68 | $56.19 | $55.01 | $55.48 | -3.31% | 1,706,678 |
| May 18, 2026 | $57.71 | $58.02 | $56.75 | $57.38 | +0.60% | 2,338,518 |
| May 15, 2026 | $57.14 | $57.55 | $56.15 | $57.04 | -4.74% | 1,758,989 |
| May 14, 2026 | $60.80 | $61.12 | $59.84 | $59.88 | -1.55% | 1,241,749 |
| May 13, 2026 | $60.83 | $61.39 | $60.31 | $60.82 | -1.12% | 1,199,272 |
| May 12, 2026 | $60.87 | $61.52 | $59.52 | $61.51 | -0.90% | 1,510,942 |
| May 11, 2026 | $61.92 | $62.45 | $61.40 | $62.07 | +0.45% | 1,924,832 |
| May 8, 2026 | $61.87 | $62.47 | $61.23 | $61.79 | +0.85% | 1,305,206 |
| May 7, 2026 | $62.36 | $62.87 | $60.86 | $61.27 | +0.41% | 2,169,784 |
| May 6, 2026 | $60.80 | $61.64 | $60.67 | $61.02 | +6.08% | 2,915,746 |
| May 5, 2026 | $58.06 | $58.32 | $57.45 | $57.52 | +1.70% | 1,298,295 |
| May 4, 2026 | $57.70 | $58.28 | $56.14 | $56.56 | -4.14% | 3,597,266 |
| May 1, 2026 | $58.41 | $60.27 | $58.35 | $59.00 | -0.30% | 2,387,403 |
| Apr 30, 2026 | $59.59 | $59.61 | $58.88 | $59.18 | +3.05% | 1,446,052 |
| Apr 29, 2026 | $57.17 | $57.87 | $56.47 | $57.43 | -2.11% | 2,172,017 |
| Apr 28, 2026 | $58.30 | $58.83 | $57.66 | $58.67 | -3.66% | 2,121,586 |
| Apr 27, 2026 | $61.39 | $61.45 | $60.54 | $60.90 | -1.52% | 903,288 |
| Apr 24, 2026 | $61.33 | $62.49 | $61.18 | $61.84 | +0.83% | 1,202,756 |
| Apr 23, 2026 | $62.15 | $62.53 | $60.49 | $61.33 | -1.93% | 2,189,657 |
| Apr 22, 2026 | $62.79 | $63.07 | $62.11 | $62.54 | +2.61% | 1,348,097 |
| Apr 21, 2026 | $63.46 | $64.01 | $60.65 | $60.95 | -5.59% | 3,644,675 |
| Apr 20, 2026 | $64.83 | $64.90 | $63.96 | $64.56 | -1.66% | 1,500,362 |
| Apr 17, 2026 | $65.63 | $66.53 | $65.57 | $65.65 | +2.50% | 2,175,314 |
| Apr 16, 2026 | $64.65 | $64.87 | $63.49 | $64.05 | -0.16% | 1,884,858 |
| Apr 15, 2026 | $64.85 | $65.09 | $63.87 | $64.15 | -2.05% | 2,199,804 |
| Apr 14, 2026 | $63.81 | $65.52 | $63.75 | $65.49 | +4.38% | 2,331,145 |
| Apr 13, 2026 | $62.54 | $62.97 | $61.61 | $62.74 | -0.76% | 2,098,679 |
| Apr 10, 2026 | $63.64 | $64.18 | $62.89 | $63.22 | -0.39% | 1,722,951 |
| Apr 9, 2026 | $63.08 | $64.33 | $62.93 | $63.47 | +1.60% | 1,832,070 |
| Apr 8, 2026 | $64.10 | $64.22 | $61.58 | $62.47 | +1.15% | 3,109,062 |
| Apr 7, 2026 | $60.61 | $62.20 | $59.29 | $61.76 | +1.93% | 3,298,490 |
| Apr 6, 2026 | $60.90 | $61.65 | $60.29 | $60.59 | -0.66% | 1,632,132 |
| Apr 2, 2026 | $59.00 | $61.70 | $58.69 | $60.99 | -3.94% | 4,074,869 |
| Apr 1, 2026 | $62.75 | $64.24 | $62.46 | $63.49 | +3.30% | 3,755,306 |
| Mar 31, 2026 | $58.67 | $61.54 | $58.57 | $61.46 | +7.52% | 4,453,370 |
| Mar 30, 2026 | $58.51 | $58.66 | $56.63 | $57.16 | +0.02% | 3,092,464 |
| Mar 27, 2026 | $54.86 | $58.15 | $54.63 | $57.15 | +6.90% | 5,282,458 |
| Mar 26, 2026 | $55.57 | $56.39 | $53.36 | $53.46 | -7.36% | 6,360,550 |
| Mar 25, 2026 | $58.70 | $58.93 | $56.61 | $57.71 | +5.75% | 4,182,206 |
| Mar 24, 2026 | $53.54 | $55.40 | $53.33 | $54.57 | +0.02% | 4,628,696 |
| Mar 23, 2026 | $54.85 | $57.56 | $53.33 | $54.56 | -4.65% | 15,744,350 |
| Mar 20, 2026 | $61.35 | $61.44 | $56.63 | $57.22 | -6.07% | 4,346,757 |
| Mar 19, 2026 | $59.11 | $61.44 | $58.10 | $60.92 | -8.51% | 8,047,068 |
| Mar 18, 2026 | $67.04 | $68.15 | $66.45 | $66.59 | -6.18% | 3,044,178 |
| Mar 17, 2026 | $71.36 | $71.90 | $70.23 | $70.98 | -0.60% | 1,286,809 |
| Mar 16, 2026 | $71.58 | $72.11 | $70.23 | $71.41 | -0.10% | 1,667,875 |
| Mar 13, 2026 | $74.15 | $74.38 | $71.25 | $71.48 | -2.71% | 2,496,769 |
| Mar 12, 2026 | $76.00 | $76.00 | $73.32 | $73.47 | -3.81% | 2,530,197 |
| Mar 11, 2026 | $76.35 | $76.79 | $75.37 | $76.38 | -0.64% | 1,632,977 |
| Mar 10, 2026 | $77.59 | $78.10 | $75.78 | $76.87 | +2.11% | 3,749,924 |
| Mar 9, 2026 | $73.86 | $75.38 | $72.83 | $75.28 | -0.41% | 2,987,783 |
| Mar 6, 2026 | $74.18 | $76.23 | $73.59 | $75.59 | +2.94% | 3,381,672 |
| Mar 5, 2026 | $74.64 | $74.75 | $72.63 | $73.43 | -2.31% | 3,282,152 |
| Mar 4, 2026 | $76.03 | $76.56 | $74.40 | $75.17 | +1.57% | 3,953,659 |
| Mar 3, 2026 | $75.44 | $75.57 | $70.93 | $74.01 | -8.84% | 9,671,600 |
| Mar 2, 2026 | $81.26 | $81.90 | $79.03 | $81.19 | +2.44% | 6,445,013 |
| Feb 27, 2026 | $78.29 | $79.34 | $77.77 | $79.26 | +2.62% | 4,369,901 |
| Feb 26, 2026 | $76.45 | $77.37 | $75.23 | $77.24 | +1.70% | 2,575,250 |
| Feb 25, 2026 | $76.75 | $77.94 | $75.75 | $75.95 | -0.48% | 2,748,400 |
| Feb 24, 2026 | $74.84 | $76.60 | $74.71 | $76.32 | -2.79% | 2,784,068 |
| Feb 23, 2026 | $76.45 | $78.55 | $76.45 | $78.51 | +5.33% | 4,748,224 |
| Feb 20, 2026 | $72.84 | $74.57 | $71.29 | $74.54 | +3.98% | 5,938,529 |
| Feb 19, 2026 | $71.05 | $72.32 | $70.62 | $71.69 | +0.63% | 2,863,733 |
| Feb 18, 2026 | $70.60 | $71.99 | $70.42 | $71.24 | +4.44% | 3,265,187 |
| Feb 17, 2026 | $68.81 | $69.16 | $67.38 | $68.21 | -6.21% | 6,820,662 |
| Feb 13, 2026 | $71.85 | $73.15 | $70.80 | $72.73 | +4.84% | 5,272,960 |
| Feb 12, 2026 | $73.68 | $74.08 | $68.33 | $69.37 | -6.87% | 10,588,320 |
| Feb 11, 2026 | $73.95 | $74.81 | $72.99 | $74.49 | +2.32% | 4,808,277 |
| Feb 10, 2026 | $73.96 | $74.20 | $71.90 | $72.80 | -1.98% | 3,347,380 |
| Feb 9, 2026 | $72.50 | $74.48 | $72.34 | $74.27 | +5.15% | 4,076,885 |
| Feb 6, 2026 | $69.22 | $71.15 | $69.02 | $70.63 | +6.05% | 4,382,034 |
| Feb 5, 2026 | $67.28 | $69.33 | $66.11 | $66.60 | -5.18% | 8,659,603 |
| Feb 4, 2026 | $72.84 | $73.01 | $67.55 | $70.24 | -0.21% | 11,799,600 |
| Feb 3, 2026 | $70.10 | $71.69 | $68.57 | $70.39 | +12.34% | 12,619,380 |
| Feb 2, 2026 | $64.48 | $66.44 | $61.04 | $62.66 | -7.68% | 20,536,210 |
| Jan 30, 2026 | $75.52 | $76.80 | $63.24 | $67.87 | -20.73% | 31,677,810 |
| Jan 29, 2026 | $90.35 | $90.40 | $76.32 | $85.62 | +0.49% | 36,588,690 |
| Jan 28, 2026 | $81.56 | $85.64 | $80.82 | $85.20 | +7.52% | 16,960,820 |
| Jan 27, 2026 | $75.64 | $79.43 | $75.29 | $79.24 | +4.98% | 8,719,053 |
| Jan 26, 2026 | $76.19 | $77.06 | $74.12 | $75.48 | +2.76% | 7,836,178 |
| Jan 23, 2026 | $72.26 | $73.72 | $72.06 | $73.45 | +2.53% | 3,960,940 |
| Jan 22, 2026 | $69.07 | $71.99 | $69.00 | $71.64 | +3.83% | 4,617,860 |
| Jan 21, 2026 | $69.95 | $70.31 | $66.96 | $69.00 | +2.80% | 7,578,342 |
| Jan 20, 2026 | $66.96 | $67.38 | $66.17 | $67.12 | +7.65% | 4,830,505 |
| Jan 16, 2026 | $62.80 | $63.38 | $61.07 | $62.35 | -0.97% | 3,579,873 |
| Jan 15, 2026 | $62.91 | $63.52 | $62.82 | $62.96 | -1.29% | 2,178,945 |
| Jan 14, 2026 | $63.90 | $64.10 | $62.90 | $63.78 | +1.95% | 2,869,086 |
| Jan 13, 2026 | $63.46 | $63.90 | $62.09 | $62.56 | -0.40% | 3,268,266 |
| Jan 12, 2026 | $62.64 | $63.81 | $62.59 | $62.81 | +3.84% | 4,090,569 |
| Jan 9, 2026 | $60.15 | $60.75 | $59.74 | $60.49 | +1.39% | 2,751,643 |
| Jan 8, 2026 | $58.36 | $59.72 | $58.19 | $59.66 | +1.05% | 2,604,050 |
| Jan 7, 2026 | $58.82 | $59.47 | $58.27 | $59.04 | -1.86% | 3,443,067 |
| Jan 6, 2026 | $59.43 | $60.23 | $59.34 | $60.16 | +2.24% | 3,167,887 |
| Jan 5, 2026 | $58.26 | $59.16 | $58.17 | $58.84 | +5.26% | 4,466,993 |
| Jan 2, 2026 | $56.90 | $56.95 | $55.36 | $55.90 | +0.68% | 3,667,089 |
| Dec 31, 2025 | $56.16 | $56.59 | $55.28 | $55.52 | -1.42% | 3,861,812 |
| Dec 30, 2025 | $57.59 | $57.61 | $56.21 | $56.32 | +0.14% | 3,367,843 |
| Dec 29, 2025 | $57.77 | $57.77 | $55.38 | $56.24 | -9.07% | 6,147,618 |
| Dec 26, 2025 | $61.92 | $62.46 | $61.37 | $61.85 | +2.50% | 5,319,943 |
| Dec 24, 2025 | $60.57 | $60.67 | $59.51 | $60.34 | -0.82% | 2,905,612 |
| Dec 23, 2025 | $60.06 | $60.89 | $59.11 | $60.84 | +2.30% | 5,113,023 |
| Dec 22, 2025 | $59.20 | $59.60 | $58.83 | $59.47 | +4.74% | 4,329,509 |
| Dec 19, 2025 | $56.48 | $57.27 | $56.27 | $56.78 | +0.19% | 2,971,965 |
| Dec 18, 2025 | $56.64 | $57.80 | $55.95 | $56.67 | -0.32% | 5,730,298 |
| Dec 17, 2025 | $56.53 | $57.12 | $56.30 | $56.85 | +1.83% | 5,792,637 |
| Dec 16, 2025 | $56.45 | $56.71 | $55.56 | $55.83 | 0.00% | 3,675,277 |
| Dec 15, 2025 | $56.45 | $56.69 | $55.38 | $55.83 | +0.18% | 4,071,246 |
| Dec 12, 2025 | $56.89 | $57.20 | $54.63 | $55.73 | +1.18% | 6,193,665 |
| Dec 11, 2025 | $53.94 | $55.39 | $53.80 | $55.08 | +2.11% | 4,735,274 |
| Dec 10, 2025 | $53.07 | $54.17 | $52.68 | $53.94 | +0.86% | 3,727,560 |
| Dec 9, 2025 | $53.03 | $53.73 | $52.93 | $53.48 | +0.96% | 2,794,506 |
| Dec 8, 2025 | $53.40 | $53.46 | $52.55 | $52.97 | -0.47% | 2,072,300 |
| Dec 5, 2025 | $53.99 | $54.71 | $53.14 | $53.22 | -0.37% | 3,480,192 |
| Dec 4, 2025 | $53.39 | $53.70 | $52.97 | $53.42 | +0.09% | 1,628,295 |
| Dec 3, 2025 | $53.85 | $54.26 | $53.09 | $53.37 | -0.15% | 2,348,405 |
| Dec 2, 2025 | $53.91 | $53.97 | $52.26 | $53.45 | -1.40% | 3,027,014 |
| Dec 1, 2025 | $54.49 | $54.49 | $53.75 | $54.21 | +0.93% | 3,383,301 |
| Nov 28, 2025 | $53.25 | $53.72 | $52.94 | $53.71 | +2.58% | 1,511,998 |
| Nov 26, 2025 | $51.85 | $52.58 | $51.70 | $52.36 | +1.51% | 4,097,609 |
| Nov 25, 2025 | $51.80 | $52.26 | $51.05 | $51.58 | 0.00% | 3,739,844 |
| Nov 24, 2025 | $50.18 | $51.65 | $50.02 | $51.58 | +3.26% | 1,975,562 |
| Nov 21, 2025 | $49.95 | $50.86 | $49.69 | $49.95 | -0.58% | 2,723,758 |
| Nov 20, 2025 | $50.30 | $50.98 | $49.41 | $50.24 | +0.06% | 3,174,399 |
| Nov 19, 2025 | $51.01 | $51.64 | $49.73 | $50.21 | +0.34% | 3,002,469 |
| Nov 18, 2025 | $50.20 | $50.39 | $49.35 | $50.04 | +1.40% | 2,544,459 |
| Nov 17, 2025 | $50.01 | $50.38 | $48.51 | $49.35 | -2.32% | 3,031,426 |
| Nov 14, 2025 | $49.65 | $51.13 | $49.10 | $50.52 | -3.75% | 3,743,579 |
| Nov 13, 2025 | $53.71 | $53.93 | $52.03 | $52.49 | -1.61% | 3,731,368 |
| Nov 12, 2025 | $51.76 | $53.76 | $51.60 | $53.35 | +3.15% | 3,371,153 |
| Nov 11, 2025 | $51.76 | $51.84 | $50.89 | $51.72 | +0.88% | 2,247,736 |
| Nov 10, 2025 | $50.69 | $51.41 | $50.42 | $51.27 | +5.30% | 2,621,867 |
| Nov 7, 2025 | $48.59 | $49.25 | $48.20 | $48.69 | +1.23% | 2,477,483 |
| Nov 6, 2025 | $48.41 | $48.66 | $47.75 | $48.10 | -0.31% | 2,239,301 |
| Nov 5, 2025 | $48.23 | $48.39 | $47.75 | $48.25 | +2.33% | 1,643,959 |
| Nov 4, 2025 | $47.45 | $48.05 | $46.88 | $47.15 | -3.66% | 2,519,758 |
| Nov 3, 2025 | $48.92 | $49.42 | $48.55 | $48.94 | +0.53% | 2,194,904 |
| Oct 31, 2025 | $49.29 | $49.37 | $47.97 | $48.68 | -1.16% | 3,838,857 |
| Oct 30, 2025 | $47.94 | $49.32 | $47.78 | $49.25 | +3.95% | 4,293,426 |
| Oct 29, 2025 | $49.17 | $49.29 | $46.96 | $47.38 | -0.84% | 4,937,183 |
| Oct 28, 2025 | $47.08 | $48.03 | $46.68 | $47.78 | -1.53% | 3,489,234 |
| Oct 27, 2025 | $49.53 | $49.69 | $48.00 | $48.52 | -5.49% | 6,300,531 |
| Oct 24, 2025 | $51.60 | $52.23 | $51.13 | $51.34 | -0.70% | 3,584,951 |
| Oct 23, 2025 | $52.41 | $52.63 | $51.65 | $51.70 | +0.64% | 3,093,440 |
| Oct 22, 2025 | $50.07 | $51.63 | $49.06 | $51.37 | -0.19% | 6,619,740 |
| Oct 21, 2025 | $53.85 | $54.53 | $50.74 | $51.47 | -12.26% | 9,948,304 |
| Oct 20, 2025 | $57.16 | $58.75 | $56.43 | $58.66 | – | 7,057,263 |
Seasonality
UGL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.2% | 0.6% | 2.5% | 2.6% | 0.6% | -3.7% | 3.0% | 4.0% | -2.9% | 1.8% | 0.7% | 5.4% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 5 of 9 | 8 of 9 |
| 2026 | 22.2% | 16.8% | -22.5% | -3.7% | -3.9% | -22.9% | 0.7% | 19.7% | -13.6% | -13.7% | ||
| 2025 | 12.7% | 2.4% | 19.3% | 9.0% | -1.3% | 0.1% | -1.8% | 10.7% | 22.2% | 5.7% | 10.3% | 3.4% |
| 2024 | -3.6% | 0.1% | 17.2% | 5.3% | 2.2% | -1.0% | 9.8% | 3.3% | 9.7% | 8.2% | -6.9% | -3.1% |
| 2023 | 11.1% | -11.0% | 15.3% | 1.0% | -3.5% | -5.2% | 4.0% | -3.5% | -10.0% | 14.5% | 4.2% | 1.7% |
| 2022 | -3.8% | 12.4% | 2.2% | -4.7% | -7.1% | -3.6% | -5.4% | -6.4% | -6.1% | -4.2% | 17.0% | 5.0% |
| 2021 | -7.1% | -12.8% | -2.5% | 6.8% | 15.7% | -14.1% | 4.7% | -0.3% | -6.9% | 3.0% | -1.7% | 6.3% |
| 2020 | 8.5% | -1.7% | -0.6% | 12.9% | 4.3% | 5.9% | 18.6% | -2.5% | -8.5% | -1.7% | -11.3% | 14.1% |
| 2019 | 4.9% | -1.6% | -3.6% | -1.8% | 3.0% | 16.2% | -0.3% | 15.6% | -7.0% | 4.6% | -6.7% | 7.0% |
| 2018 | 6.4% | -4.9% | 1.0% | -2.0% | -2.8% | -7.6% | -4.6% | -4.6% | -1.5% | 3.6% | 0.4% | 9.8% |
| 2017 | 10.3% | 5.8% | -0.7% | 3.1% | -0.5% | -4.5% | 4.4% | 8.3% | -7.0% | -1.9% | 0.5% | 4.1% |