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 (%)
Feb 27, 2015 7.967 7.967 7.942 7.942 64,150 +0.02(+0.25%)
Feb 26, 2015 7.903 7.984 7.903 7.922 7,964 -0.02(-0.31%)
Feb 25, 2015 7.945 7.947 7.945 7.947 15,248 +0.03(+0.37%)
Feb 24, 2015 7.942 8.009 7.911 7.917 25,200 -0.01(-0.10%)
Feb 23, 2015 7.942 7.977 7.925 7.925 46,374 +0.11(+1.39%)
Feb 20, 2015 7.800 7.817 7.773 7.817 10,029 -0.02(-0.20%)
Feb 19, 2015 7.832 7.832 7.832 7.832 3,950 -0.03(-0.34%)
Feb 18, 2015 7.814 7.859 7.814 7.859 6,117 +0.09(+1.19%)
Feb 17, 2015 7.797 7.797 7.766 7.766 10,888 -0.03(-0.44%)
Feb 13, 2015 7.804 7.800 7.800 7.800 30,779 +0.04(+0.53%)
Feb 12, 2015 7.804 7.804 7.759 7.759 6,220 +0.06(+0.74%)
Feb 11, 2015 7.702 7.702 7.702 7.702 5,309 -0.03(-0.38%)
Feb 10, 2015 7.656 7.731 7.644 7.731 144,344 +0.24(+3.21%)
Feb 09, 2015 7.533 7.580 7.491 7.491 21,250 -0.07(-0.96%)
Feb 06, 2015 7.674 7.681 7.563 7.563 17,582 +0.01(+0.11%)
Feb 04, 2015 7.583 7.555 7.555 7.555 115,424 +0.09(+1.17%)
Feb 03, 2015 7.485 7.485 7.459 7.467 44,553 +0.29(+4.10%)
Feb 02, 2015 7.262 7.262 7.174 7.174 10,054 -0.00(-0.07%)
Jan 30, 2015 7.406 7.406 7.178 7.178 77,860 -0.10(-1.41%)
Jan 29, 2015 7.346 7.346 7.281 7.281 6,604 -0.04(-0.55%)
Jan 28, 2015 7.509 7.509 7.322 7.322 21,199 -0.17(-2.32%)
Jan 27, 2015 7.602 7.602 7.448 7.496 32,280 -0.16(-2.15%)
Jan 26, 2015 7.648 7.684 7.579 7.660 82,207 +0.01(+0.17%)
Jan 23, 2015 7.647 7.727 7.647 7.647 41,783 -0.08(-1.10%)
Jan 22, 2015 7.616 7.732 7.587 7.732 11,888 +0.12(+1.52%)
Jan 21, 2015 7.478 7.644 7.476 7.616 19,917 +0.05(+0.63%)
Jan 20, 2015 7.485 7.569 7.446 7.569 38,885 +0.25(+3.38%)
Jan 16, 2015 7.396 7.404 7.322 7.322 14,120 -0.13(-1.73%)
Jan 15, 2015 7.333 7.450 7.322 7.450 7,553 +0.13(+1.76%)
Jan 14, 2015 7.343 7.404 7.322 7.322 13,645 -0.12(-1.60%)
Jan 13, 2015 7.646 7.646 7.353 7.441 25,380 -0.07(-0.97%)
Jan 12, 2015 7.499 7.588 7.480 7.513 33,139 -0.02(-0.31%)
Jan 09, 2015 7.614 7.652 7.537 7.537 16,659 -0.17(-2.17%)
Jan 08, 2015 7.497 7.704 7.497 7.704 7,092 +0.24(+3.16%)
Jan 07, 2015 7.392 7.496 7.377 7.468 38,795 +0.22(+3.00%)
Jan 06, 2015 7.346 7.346 7.191 7.251 48,196 -0.07(-0.90%)
Jan 05, 2015 7.411 7.411 7.273 7.317 34,332 -0.08(-1.15%)
Jan 02, 2015 7.563 7.563 7.390 7.402 19,917 -0.30(-3.93%)
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%)
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.