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 )

17.91 +0.04 (+0.21%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 18, 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 (%)
Mar 28, 2013 4.757 4.765 4.725 4.764 41,768 +0.09(+1.94%)
Mar 25, 2013 4.674 4.674 4.674 4.674 15,565 +0.00(+0.06%)
Mar 22, 2013 4.676 4.676 4.671 4.671 20,910 +0.04(+0.85%)
Mar 21, 2013 4.631 4.631 4.618 4.631 29,056 -0.01(-0.12%)
Mar 20, 2013 4.639 4.639 4.635 4.637 43,117 +0.07(+1.55%)
Mar 19, 2013 4.566 4.566 4.566 4.566 2,596 +0.01(+0.22%)
Mar 18, 2013 4.483 4.556 4.483 4.556 24,328 -0.03(-0.56%)
Mar 15, 2013 4.581 4.581 4.581 4.581 3,661 -0.03(-0.64%)
Mar 14, 2013 4.576 4.614 4.576 4.611 31,806 +0.06(+1.35%)
Mar 13, 2013 4.550 4.550 4.550 4.550 16,227 -0.00(-0.04%)
Mar 12, 2013 4.620 4.620 4.552 4.552 14,799 -0.01(-0.27%)
Mar 11, 2013 4.564 4.564 4.564 4.564 2,596 +0.05(+1.17%)
Mar 08, 2013 4.511 4.511 4.511 4.511 7,893 -0.01(-0.20%)
Mar 07, 2013 4.520 4.520 4.520 4.520 9,217 -0.00(-0.05%)
Mar 05, 2013 4.466 4.522 4.522 4.522 124,630 +0.08(+1.90%)
Mar 04, 2013 4.408 4.443 4.408 4.438 14,799 +0.05(+1.09%)
Mar 01, 2013 4.393 4.393 4.390 4.390 20,771 -0.03(-0.66%)
Feb 28, 2013 4.423 4.423 4.420 4.420 15,423 +0.11(+2.60%)
Feb 26, 2013 4.308 4.308 4.308 4.308 0 -0.03(-0.79%)
Feb 21, 2013 4.342 4.342 4.342 4.342 0 -0.07(-1.55%)
Feb 20, 2013 4.419 4.430 4.401 4.410 74,285 +0.01(+0.30%)
Feb 19, 2013 4.391 4.397 4.391 4.397 19,447 +0.06(+1.48%)
Feb 14, 2013 4.302 4.333 4.333 4.333 109,051 +0.05(+1.14%)
Feb 13, 2013 4.292 4.292 4.280 4.284 30,378 -0.01(-0.16%)
Feb 12, 2013 4.281 4.294 4.277 4.291 263,542 +0.01(+0.28%)
Feb 11, 2013 4.278 4.282 4.265 4.279 55,824 -0.01(-0.27%)
Feb 08, 2013 4.328 4.328 4.290 4.290 46,840 +0.00(+0.11%)
Feb 07, 2013 4.233 4.285 4.233 4.285 10,775 +0.04(+0.87%)
Feb 06, 2013 4.249 4.249 4.249 4.249 7,789 +0.10(+2.45%)
Feb 04, 2013 4.151 4.153 4.135 4.147 15,578 -0.03(-0.67%)
Jan 31, 2013 4.175 4.175 4.175 4.175 46,736 -0.02(-0.38%)
Jan 30, 2013 4.228 4.228 4.191 4.191 12,982 -0.02(-0.38%)
Jan 29, 2013 4.190 4.207 4.190 4.207 15,578 +0.04(+0.98%)
Jan 28, 2013 4.211 4.211 4.166 4.166 10,385 +0.04(+0.99%)
Jan 24, 2013 4.066 4.126 4.126 4.126 109,051 +0.03(+0.72%)
Jan 18, 2013 4.073 4.096 4.096 4.096 140,209 +0.04(+1.06%)
Jan 17, 2013 4.054 4.054 4.054 4.054 2,596 +0.01(+0.24%)
Jan 16, 2013 4.045 4.045 4.044 4.044 7,296 +0.03(+0.85%)
Jan 15, 2013 4.024 4.024 4.003 4.010 45,646 +0.05(+1.14%)
Jan 12, 2013 3.965 3.965 3.965 0 +0.00(+0.00%)
Jan 11, 2013 3.965 3.965 3.965 3.965 2,596 +0.01(+0.24%)
Jan 10, 2013 3.955 3.955 3.955 3.955 6,958 +0.03(+0.76%)
Jan 09, 2013 3.926 3.926 3.926 3.926 2,856 +0.04(+0.99%)
Jan 08, 2013 3.862 3.887 3.862 3.887 10,385 -0.04(-1.05%)
Jan 04, 2013 3.928 3.928 3.928 3.928 0 +0.09(+2.27%)
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.