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 )

17.93 -0.16 (-0.87%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2014 7.637 7.705 7.705 7.705 53,864 -0.02(-0.21%)
Dec 30, 2014 7.731 7.731 7.719 7.721 8,490 -0.04(-0.48%)
Dec 29, 2014 7.751 7.790 7.751 7.758 69,318 -0.09(-1.12%)
Dec 26, 2014 7.859 7.860 7.847 7.847 17,570 +0.10(+1.27%)
Dec 24, 2014 7.797 7.748 7.748 7.748 19,237 -0.05(-0.61%)
Dec 23, 2014 7.683 7.796 7.683 7.796 18,685 +0.11(+1.46%)
Dec 22, 2014 7.550 7.683 7.550 7.683 146,550 +0.18(+2.40%)
Dec 19, 2014 7.668 7.668 7.483 7.503 13,150 -0.07(-0.91%)
Dec 18, 2014 7.407 7.572 7.390 7.572 28,407 +0.33(+4.49%)
Dec 17, 2014 7.080 7.268 7.062 7.247 52,808 +0.15(+2.15%)
Dec 16, 2014 6.886 7.094 6.886 7.094 15,655 -0.07(-0.98%)
Dec 15, 2014 7.242 7.249 7.124 7.165 120,861 -0.31(-4.20%)
Dec 12, 2014 7.443 7.479 7.443 7.479 8,784 -0.12(-1.57%)
Dec 11, 2014 7.547 7.598 7.547 7.598 103,459 +0.00(+0.03%)
Dec 09, 2014 7.514 7.596 7.298 7.596 64 +0.03(+0.35%)
Dec 08, 2014 7.673 7.717 7.569 7.569 27,457 -0.16(-2.10%)
Dec 05, 2014 7.726 7.732 7.726 7.732 12,495 -0.01(-0.13%)
Dec 04, 2014 7.699 7.742 7.632 7.742 12,521 -0.00(-0.04%)
Dec 03, 2014 7.695 7.745 7.678 7.745 10,980 -0.01(-0.13%)
Dec 02, 2014 7.709 7.798 7.709 7.755 21,857 +0.10(+1.26%)
Dec 01, 2014 7.804 7.804 7.659 7.659 172,654 -0.19(-2.36%)
Nov 28, 2014 7.745 7.864 7.745 7.844 215,754 +0.23(+3.00%)
Nov 26, 2014 7.594 7.616 7.616 7.616 23,116 -0.03(-0.35%)
Nov 25, 2014 7.655 7.671 7.643 7.643 23,309 +0.06(+0.75%)
Nov 24, 2014 7.633 7.643 7.584 7.586 41,494 -0.01(-0.19%)
Nov 21, 2014 7.627 7.642 7.571 7.601 52,615 +0.04(+0.50%)
Nov 20, 2014 7.563 7.563 7.557 7.562 62,671 +0.07(+0.96%)
Nov 19, 2014 7.547 7.573 7.491 7.491 21,716 -0.05(-0.69%)
Nov 18, 2014 7.542 7.543 7.542 7.543 9,760 +0.13(+1.70%)
Nov 17, 2014 7.385 7.437 7.379 7.417 52,037 +0.07(+1.00%)
Nov 14, 2014 7.475 7.527 7.343 7.343 32,247 -0.08(-1.12%)
Nov 13, 2014 7.471 7.507 7.414 7.426 86,545 +0.08(+1.09%)
Nov 12, 2014 7.354 7.360 7.319 7.347 34,495 -0.01(-0.08%)
Nov 11, 2014 7.390 7.390 7.353 7.353 15,423 +0.08(+1.10%)
Nov 10, 2014 7.334 7.334 7.273 7.273 44,345 -0.04(-0.52%)
Nov 07, 2014 7.311 7.311 7.311 7.311 5,226 -0.01(-0.08%)
Nov 06, 2014 7.262 7.322 7.262 7.317 16,592 +0.08(+1.14%)
Nov 05, 2014 7.387 7.387 7.127 7.234 49,584 +0.11(+1.59%)
Nov 03, 2014 7.109 7.164 7.068 7.121 1,926 +0.03(+0.38%)
Oct 31, 2014 7.148 7.148 7.045 7.094 24,298 +0.09(+1.25%)
Oct 30, 2014 6.893 7.006 6.893 7.006 7,243 +0.15(+2.13%)
Oct 29, 2014 6.880 6.950 6.853 6.860 41,571 -0.06(-0.87%)
Oct 28, 2014 6.890 6.926 6.890 6.920 23,681 +0.09(+1.27%)
Oct 27, 2014 6.797 6.836 6.812 6.834 283,563 +0.02(+0.32%)
Oct 24, 2014 6.763 6.812 6.763 6.812 10,081 +0.10(+1.56%)
Oct 23, 2014 6.762 6.762 6.707 6.707 30,847 +0.03(+0.52%)
Oct 22, 2014 6.746 6.777 6.672 6.672 79,225 -0.03(-0.48%)
Oct 21, 2014 6.643 6.704 6.643 6.704 7,731 +0.17(+2.62%)
Oct 20, 2014 6.499 6.570 6.483 6.533 355,635 +0.13(+1.99%)
Oct 17, 2014 6.364 6.447 6.341 6.405 32,748 +0.09(+1.37%)
Oct 16, 2014 6.237 6.324 6.237 6.318 37,551 +0.15(+2.47%)
Oct 15, 2014 6.184 6.184 6.115 6.166 141,409 -0.33(-5.08%)
Oct 13, 2014 6.472 6.531 6.397 6.496 873 -0.10(-1.52%)
Oct 10, 2014 6.566 6.597 6.566 6.597 13,908 -0.00(-0.04%)
Oct 09, 2014 6.781 6.781 6.544 6.599 14,280 +0.05(+0.73%)
Oct 08, 2014 6.626 6.626 6.552 6.552 10,518 -0.15(-2.25%)
Oct 07, 2014 6.653 6.704 6.653 6.703 6,999 -0.04(-0.61%)
Oct 06, 2014 6.777 6.777 6.691 6.744 9,439 -0.01(-0.21%)
Oct 03, 2014 6.677 6.758 6.677 6.758 37,615 +0.15(+2.24%)
Oct 02, 2014 6.595 6.615 6.532 6.610 145,274 +0.01(+0.21%)
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.