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 )

17.25 +0.15 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2015 7.619 7.619 7.588 7.588 6,846 -0.17(-2.22%)
Apr 29, 2015 7.736 7.760 7.698 7.760 33,658 -0.01(-0.17%)
Apr 28, 2015 7.731 7.773 7.731 7.773 4,914 +0.01(+0.18%)
Apr 27, 2015 7.836 7.840 7.759 7.759 50,320 -0.08(-1.04%)
Apr 24, 2015 7.853 7.919 7.840 7.840 11,146 -0.06(-0.75%)
Apr 23, 2015 7.900 7.900 7.900 7.900 3,890 -0.07(-0.85%)
Apr 22, 2015 7.932 7.968 7.932 7.968 6,514 +0.05(+0.63%)
Apr 21, 2015 7.947 7.978 7.918 7.918 14,090 -0.05(-0.68%)
Apr 20, 2015 7.973 7.981 7.972 7.972 40,645 +0.18(+2.25%)
Apr 17, 2015 7.855 7.855 7.770 7.796 96,943 -0.15(-1.87%)
Apr 16, 2015 7.975 8.001 7.944 7.944 7,589 +0.14(+1.85%)
Apr 14, 2015 7.868 7.921 7.799 7.800 2,674 -0.05(-0.67%)
Apr 13, 2015 7.865 7.869 7.852 7.852 244,463 -0.09(-1.12%)
Apr 10, 2015 7.876 7.941 7.876 7.941 6,603 +0.05(+0.62%)
Apr 09, 2015 7.899 7.899 7.834 7.892 49,297 +0.09(+1.20%)
Apr 08, 2015 7.798 7.798 7.798 7.798 3,314 -0.02(-0.21%)
Apr 07, 2015 7.871 7.871 7.815 7.815 5,643 -0.10(-1.22%)
Apr 06, 2015 7.609 7.940 7.609 7.912 30,407 +0.17(+2.16%)
Apr 02, 2015 7.711 7.744 7.744 7.744 76,786 +0.20(+2.60%)
Apr 01, 2015 7.644 7.644 7.509 7.547 28,398 -0.23(-2.99%)
Mar 30, 2015 7.773 7.780 7.726 7.780 1,766 +0.20(+2.68%)
Mar 27, 2015 7.576 7.591 7.536 7.577 147,827 +0.09(+1.14%)
Mar 26, 2015 7.577 7.577 7.492 7.492 5,631 -0.10(-1.38%)
Mar 25, 2015 7.732 7.784 7.597 7.597 9,048 -0.05(-0.72%)
Mar 24, 2015 7.772 7.772 7.651 7.651 27,188 +0.08(+1.11%)
Mar 23, 2015 7.567 7.567 7.567 7.567 3,732 +0.04(+0.47%)
Mar 19, 2015 7.427 7.545 7.427 7.532 2,731 +0.24(+3.29%)
Mar 18, 2015 7.275 7.328 7.266 7.292 32,036 -0.12(-1.57%)
Mar 17, 2015 7.474 7.474 7.390 7.408 37,936 -0.08(-1.02%)
Mar 16, 2015 7.427 7.505 7.427 7.485 25,277 +0.06(+0.80%)
Mar 13, 2015 7.455 7.455 7.287 7.425 48,067 -0.01(-0.17%)
Mar 12, 2015 7.283 7.438 7.276 7.438 96,930 +0.15(+2.02%)
Mar 11, 2015 7.319 7.345 7.288 7.290 29,446 -0.08(-1.14%)
Mar 10, 2015 7.503 7.503 7.375 7.375 79,206 -0.23(-3.00%)
Mar 09, 2015 7.673 7.673 7.591 7.603 217,446 -0.05(-0.70%)
Mar 06, 2015 7.755 7.755 7.657 7.657 7,105 -0.17(-2.21%)
Mar 05, 2015 7.877 7.877 7.818 7.830 62,316 -0.01(-0.16%)
Mar 04, 2015 7.819 7.843 7.817 7.843 9,952 -0.11(-1.39%)
Mar 03, 2015 7.963 8.111 7.890 7.953 38,526 -0.16(-1.94%)
Mar 02, 2015 7.997 8.111 7.995 8.111 20,378 +0.17(+2.13%)
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%)
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.