Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Consumer Goods 2X ETF (NY: UGE )

17.74 +0.49 (+2.86%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 1.402 1.563 1.402 1.508 659,709 +0.02(+1.48%)
Oct 30, 2008 1.496 1.514 1.432 1.486 227,747 +0.05(+3.26%)
Oct 29, 2008 1.491 1.530 1.428 1.439 1,152,760 +0.01(+0.93%)
Oct 28, 2008 1.356 1.426 1.231 1.426 364,876 +0.17(+13.92%)
Oct 27, 2008 1.314 1.318 1.238 1.251 1,392,234 -0.03(-2.59%)
Oct 24, 2008 1.234 1.330 1.221 1.285 528,496 -0.10(-7.03%)
Oct 23, 2008 1.452 1.452 1.274 1.382 514,999 -0.03(-2.32%)
Oct 22, 2008 1.520 1.520 1.358 1.415 471,737 -0.12(-8.09%)
Oct 21, 2008 1.588 1.594 1.539 1.539 252,283 -0.06(-3.79%)
Oct 20, 2008 1.616 1.616 1.513 1.600 427,471 +0.09(+6.00%)
Oct 17, 2008 1.477 1.576 1.429 1.509 1,283,894 +0.02(+1.55%)
Oct 16, 2008 1.399 1.488 1.274 1.486 1,564,755 +0.09(+6.31%)
Oct 15, 2008 1.485 1.551 1.398 1.398 551,685 -0.18(-11.61%)
Oct 14, 2008 1.879 1.879 1.536 1.581 1,144,758 -0.14(-7.98%)
Oct 13, 2008 1.661 1.719 1.560 1.719 726,609 +0.25(+16.65%)
Oct 10, 2008 1.469 1.567 1.286 1.473 1,278,691 -0.04(-2.53%)
Oct 09, 2008 1.762 1.770 1.494 1.511 530,292 -0.25(-14.17%)
Oct 08, 2008 1.685 1.805 1.685 1.761 1,096,081 -0.02(-1.15%)
Oct 07, 2008 1.940 1.940 1.781 1.781 161,295 -0.14(-7.27%)
Oct 06, 2008 1.931 2.046 1.791 1.921 605,987 -0.16(-7.48%)
Oct 03, 2008 2.195 2.195 2.072 2.076 489,618 -0.03(-1.38%)
Oct 02, 2008 2.180 2.181 2.105 2.106 195,393 -0.12(-5.38%)
Oct 01, 2008 2.120 2.228 2.120 2.225 267,338 +0.04(+1.68%)
Sep 30, 2008 2.045 2.188 2.045 2.188 618,586 +0.08(+3.99%)
Sep 29, 2008 2.184 2.253 2.057 2.104 334,767 -0.18(-7.90%)
Sep 26, 2008 2.243 2.308 2.240 2.285 0 +0.02(+0.87%)
Sep 25, 2008 2.164 2.291 2.164 2.265 164,544 +0.05(+2.43%)
Sep 24, 2008 2.286 2.286 2.189 2.212 83,909 -0.01(-0.66%)
Sep 23, 2008 2.309 2.309 2.226 2.226 91,780 -0.04(-1.66%)
Sep 22, 2008 2.474 2.575 2.264 2.264 305,318 -0.13(-5.52%)
Sep 19, 2008 2.582 15.14 2.355 2.396 0 +0.02(+0.73%)
Sep 18, 2008 2.244 2.385 2.244 2.379 531,084 +0.11(+4.72%)
Sep 17, 2008 2.350 2.350 2.272 2.272 108,287 -0.15(-6.25%)
Sep 16, 2008 2.296 2.424 2.296 2.423 778,508 +0.00(+0.16%)
Sep 15, 2008 2.427 2.499 2.419 2.419 298,636 -0.07(-2.75%)
Sep 12, 2008 2.446 2.488 2.446 2.488 180,919 +0.03(+1.03%)
Sep 11, 2008 2.402 2.463 2.401 2.463 254,370 +0.04(+1.63%)
Sep 10, 2008 2.419 2.436 2.410 2.423 180,364 +0.01(+0.54%)
Sep 09, 2008 2.474 2.474 2.410 2.410 241,639 -0.04(-1.48%)
Sep 08, 2008 2.506 2.513 2.402 2.446 1,290,919 +0.10(+4.23%)
Sep 05, 2008 2.249 2.347 2.208 2.347 0 +0.03(+1.15%)
Sep 04, 2008 2.329 2.372 2.320 2.320 316,992 -0.05(-2.13%)
Sep 03, 2008 2.364 2.371 2.362 2.371 34,335 -0.01(-0.51%)
Sep 02, 2008 2.411 2.433 2.383 2.383 408,059 +0.05(+2.30%)
Aug 29, 2008 2.310 2.385 2.310 2.329 95,081 -0.05(-1.94%)
Aug 28, 2008 2.355 2.378 2.355 2.375 67,481 +0.03(+1.41%)
Aug 27, 2008 2.313 2.349 2.309 2.343 39,802 +0.02(+0.78%)
Aug 26, 2008 2.321 2.349 2.310 2.324 56,626 -0.01(-0.48%)
Aug 25, 2008 2.389 2.389 2.336 2.336 102,899 -0.07(-2.93%)
Aug 22, 2008 2.355 2.415 2.355 2.406 361,099 +0.05(+1.92%)
Aug 21, 2008 2.336 2.364 2.321 2.361 421,846 -0.02(-0.79%)
Aug 20, 2008 2.366 2.383 2.347 2.380 339,521 -0.01(-0.43%)
Aug 19, 2008 2.383 2.406 2.383 2.390 172,203 -0.03(-1.38%)
Aug 18, 2008 2.476 2.512 2.423 2.423 70,439 -0.05(-2.13%)
Aug 15, 2008 2.478 2.487 2.476 2.476 0 +0.02(+0.89%)
Aug 14, 2008 2.370 2.486 2.370 2.454 259,652 +0.02(+0.97%)
Aug 13, 2008 2.424 2.442 2.403 2.430 641,300 -0.03(-1.20%)
Aug 12, 2008 2.385 2.471 2.385 2.460 248,110 +0.02(+0.76%)
Aug 11, 2008 2.461 2.478 2.361 2.441 785,243 +0.01(+0.50%)
Aug 08, 2008 2.196 2.429 2.196 2.429 370,422 +0.13(+5.47%)
Aug 07, 2008 2.304 2.337 2.301 2.303 149,885 -0.07(-2.98%)
Aug 06, 2008 2.340 2.374 2.330 2.374 96,402 +0.02(+0.89%)
Aug 05, 2008 2.138 2.353 2.138 2.353 328,824 +0.08(+3.70%)
Aug 04, 2008 2.208 2.272 2.202 2.269 127,435 +0.05(+2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.