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 (%)
Jun 30, 2016 9.142 9.292 9.137 9.261 85,033 +0.38(+4.31%)
Jun 29, 2016 8.879 8.879 8.879 8.879 4,186 +0.17(+2.01%)
Jun 28, 2016 8.615 8.704 8.599 8.704 13,322 +0.27(+3.20%)
Jun 27, 2016 8.638 8.638 8.422 8.433 35,436 -0.27(-3.10%)
Jun 24, 2016 8.905 8.905 8.658 8.703 19,602 -0.56(-6.07%)
Jun 23, 2016 9.254 9.265 9.160 9.265 6,889 +0.10(+1.10%)
Jun 22, 2016 9.164 9.164 9.164 9.164 2,423 +0.00(+0.01%)
Jun 21, 2016 9.179 9.200 9.163 9.163 28,059 +0.18(+1.96%)
Jun 17, 2016 8.988 8.988 8.988 8.987 3,291 -0.03(-0.32%)
Jun 15, 2016 9.016 9.016 9.016 9.016 101 +0.13(+1.52%)
Jun 14, 2016 8.796 8.882 8.796 8.882 57,949 -0.05(-0.59%)
Jun 13, 2016 8.934 8.934 8.934 8.934 52,205 -0.22(-2.41%)
Jun 09, 2016 9.154 9.159 9.135 9.155 4,231 +0.01(+0.11%)
Jun 08, 2016 9.103 9.144 9.064 9.144 48,049 +0.12(+1.36%)
Jun 06, 2016 9.025 9.037 9.006 9.022 266 +0.06(+0.65%)
Jun 03, 2016 8.945 8.963 8.945 8.963 3,329 +0.07(+0.84%)
Jun 02, 2016 8.867 8.896 8.867 8.889 37,781 +0.02(+0.19%)
Jun 01, 2016 8.795 8.872 8.795 8.872 5,121 +0.10(+1.16%)
May 31, 2016 8.838 8.838 8.771 8.771 15,453 -0.15(-1.71%)
May 27, 2016 8.875 8.923 8.923 8.923 41,937 +0.07(+0.78%)
May 26, 2016 8.877 8.882 8.792 8.855 36,078 -0.08(-0.94%)
May 25, 2016 8.938 8.938 8.938 8.938 3,825 +0.18(+2.10%)
May 24, 2016 8.684 8.813 8.684 8.754 54,619 +0.22(+2.63%)
May 20, 2016 8.530 8.536 8.530 8.530 1,817 -0.00(-0.02%)
May 18, 2016 8.559 8.614 8.504 8.531 1,766 -0.14(-1.56%)
May 17, 2016 8.762 8.762 8.667 8.667 28,733 -0.30(-3.39%)
May 13, 2016 8.971 8.971 8.971 8.971 1,461 -0.08(-0.92%)
May 12, 2016 9.010 9.054 9.010 9.054 3,939 +0.07(+0.74%)
May 11, 2016 9.000 9.000 8.988 8.988 8,196 -0.07(-0.76%)
May 10, 2016 9.049 9.061 9.008 9.056 37,044 +0.17(+1.86%)
May 09, 2016 8.890 8.890 8.890 8.890 2,567 +0.15(+1.75%)
May 06, 2016 8.751 8.751 8.738 8.738 90,851 +0.02(+0.18%)
May 05, 2016 8.723 8.732 8.702 8.722 55,191 -0.18(-2.04%)
May 02, 2016 8.656 8.922 8.656 8.904 597 +0.16(+1.84%)
Apr 29, 2016 8.811 8.811 8.699 8.743 51,862 -0.03(-0.36%)
Apr 28, 2016 8.871 8.871 8.775 8.775 8,692 +0.04(+0.49%)
Apr 27, 2016 8.689 8.732 8.689 8.732 9,099 -0.02(-0.24%)
Apr 26, 2016 8.814 8.814 8.751 8.753 8,832 +0.05(+0.60%)
Apr 25, 2016 8.730 8.731 8.672 8.701 12,543 +0.08(+0.98%)
Apr 22, 2016 8.609 8.616 8.609 8.616 6,010 +0.01(+0.16%)
Apr 21, 2016 8.708 8.708 8.603 8.603 9,988 -0.25(-2.87%)
Apr 20, 2016 8.856 8.856 8.856 8.856 4,206 -0.15(-1.69%)
Apr 19, 2016 8.975 9.009 8.975 9.009 9,302 +0.07(+0.77%)
Apr 18, 2016 8.949 8.965 8.923 8.941 76,274 +0.10(+1.13%)
Apr 15, 2016 8.790 8.842 8.790 8.840 16,355 +0.02(+0.18%)
Apr 14, 2016 8.940 8.940 8.814 8.825 54,645 -0.06(-0.66%)
Apr 13, 2016 8.863 8.892 8.821 8.883 14,106 +0.01(+0.10%)
Apr 12, 2016 8.874 8.874 8.874 8.874 2,554 +0.03(+0.31%)
Apr 11, 2016 9.137 9.137 8.847 8.847 39,014 +0.00(+0.05%)
Apr 08, 2016 8.829 8.888 8.829 8.842 6,532 +0.05(+0.54%)
Apr 07, 2016 8.820 8.820 8.795 8.795 7,027 -0.11(-1.23%)
Apr 06, 2016 8.866 8.904 8.866 8.904 6,379 +0.13(+1.53%)
Apr 05, 2016 8.738 8.806 8.738 8.771 7,688 -0.12(-1.36%)
Apr 04, 2016 8.892 8.919 8.892 8.892 21,820 -0.12(-1.35%)
Apr 01, 2016 8.844 9.014 8.844 9.014 63,134 +0.18(+2.00%)
Mar 31, 2016 8.939 8.990 8.827 8.837 21,387 -0.08(-0.88%)
Mar 30, 2016 8.915 8.916 8.889 8.916 67,887 +0.10(+1.11%)
Mar 29, 2016 8.818 8.818 8.818 8.818 4,803 +0.18(+2.06%)
Mar 23, 2016 8.633 8.698 8.633 8.640 914 -0.12(-1.39%)
Mar 22, 2016 8.688 8.772 8.688 8.762 17,307 -0.10(-1.17%)
Mar 21, 2016 8.812 8.942 8.795 8.866 38,285 +0.05(+0.62%)
Mar 18, 2016 8.811 8.811 8.811 8.811 2,778 +0.04(+0.48%)
Mar 17, 2016 8.658 8.788 8.620 8.769 38,221 +0.22(+2.60%)
Mar 15, 2016 8.547 8.547 8.547 8.547 637 +0.04(+0.47%)
Mar 14, 2016 8.556 8.560 8.507 8.507 46,072 -0.07(-0.76%)
Mar 11, 2016 8.493 8.572 8.478 8.572 20,480 +0.23(+2.72%)
Mar 10, 2016 8.340 8.349 8.298 8.345 7,799 -0.01(-0.14%)
Mar 09, 2016 8.317 8.356 8.317 8.356 8,985 -0.03(-0.35%)
Mar 08, 2016 8.308 8.386 8.308 8.386 10,412 +0.06(+0.67%)
Mar 07, 2016 8.298 8.442 8.298 8.330 564,322 +0.08(+0.98%)
Mar 03, 2016 8.250 8.250 8.250 8.250 624 +0.11(+1.34%)
Mar 02, 2016 8.141 8.141 8.141 8.141 6,538 +0.02(+0.19%)
Mar 01, 2016 8.125 8.125 8.125 8.125 2,039 +0.18(+2.27%)
Feb 29, 2016 8.014 8.086 7.945 7.945 12,961 -0.07(-0.85%)
Feb 26, 2016 8.063 8.063 7.983 8.013 20,378 -0.06(-0.74%)
Feb 25, 2016 8.062 8.072 8.062 8.072 8,386 +0.20(+2.59%)
Feb 24, 2016 7.699 7.868 7.695 7.868 12,387 +0.02(+0.20%)
Feb 23, 2016 7.855 7.888 7.852 7.853 17,919 -0.03(-0.44%)
Feb 22, 2016 7.930 7.930 7.887 7.887 10,501 +0.19(+2.40%)
Feb 19, 2016 7.777 7.777 7.702 7.702 6,665 +0.51(+7.06%)
Feb 11, 2016 7.129 7.194 7.129 7.194 1,006 -0.04(-0.49%)
Feb 08, 2016 7.132 7.230 7.126 7.230 853 -0.12(-1.63%)
Feb 05, 2016 7.517 7.517 7.350 7.350 6,894 -0.12(-1.56%)
Feb 04, 2016 7.541 7.541 7.443 7.466 16,364 -0.16(-2.14%)
Feb 02, 2016 7.740 7.740 7.603 7.629 1,720 -0.29(-3.63%)
Feb 01, 2016 7.848 7.917 7.848 7.917 27,503 +0.25(+3.31%)
Jan 29, 2016 7.483 7.663 7.483 7.663 11,597 +0.09(+1.20%)
Jan 28, 2016 7.572 7.572 7.572 7.572 2,918 +0.12(+1.65%)
Jan 26, 2016 7.473 7.473 7.449 7.449 254 +0.08(+1.04%)
Jan 22, 2016 7.332 7.372 7.372 7.372 42,057 +0.15(+2.13%)
Jan 21, 2016 7.132 7.218 7.131 7.218 136,495 +0.11(+1.50%)
Jan 20, 2016 6.948 7.183 6.875 7.111 199,658 -0.11(-1.53%)
Jan 19, 2016 7.233 7.233 7.136 7.222 40,082 +0.16(+2.33%)
Jan 15, 2016 7.062 7.057 7.057 7.057 122,349 -0.29(-3.89%)
Jan 14, 2016 7.207 7.343 7.158 7.343 26,368 +0.04(+0.55%)
Jan 13, 2016 7.551 7.597 7.302 7.302 17,332 -0.26(-3.38%)
Jan 12, 2016 7.692 7.692 7.558 7.558 5,174 +0.11(+1.41%)
Jan 11, 2016 7.359 7.547 7.321 7.452 381,793 -0.06(-0.76%)
Jan 08, 2016 7.555 7.555 7.510 7.510 5,671 -0.03(-0.37%)
Jan 07, 2016 7.697 7.697 7.533 7.538 10,782 -0.28(-3.59%)
Jan 06, 2016 7.800 7.877 7.800 7.819 52,444 -0.08(-1.01%)
Jan 05, 2016 7.911 7.962 7.899 7.899 9,035 +0.01(+0.17%)
Jan 04, 2016 7.838 7.886 7.807 7.886 21,360 -0.39(-4.74%)
Dec 31, 2015 8.221 8.278 8.278 8.278 15,293 -0.13(-1.53%)
Dec 30, 2015 8.396 8.407 8.396 8.407 7,812 +0.01(+0.13%)
Dec 29, 2015 8.245 8.396 8.245 8.396 4,396 +0.10(+1.25%)
Dec 28, 2015 8.202 8.292 8.202 8.292 28,955 -0.06(-0.73%)
Dec 24, 2015 8.352 8.352 8.352 8.352 3,823 -0.03(-0.37%)
Dec 23, 2015 8.366 8.395 8.366 8.384 7,162 +0.40(+4.95%)
Dec 21, 2015 7.907 7.988 7.907 7.988 12 +0.01(+0.09%)
Dec 18, 2015 8.039 8.039 7.981 7.981 38,569 -0.31(-3.77%)
Dec 17, 2015 8.340 8.378 8.246 8.294 22,375 -0.09(-1.02%)
Dec 16, 2015 8.213 8.379 8.210 8.379 21,622 +0.25(+3.11%)
Dec 15, 2015 8.121 8.126 8.121 8.126 6,985 +0.29(+3.65%)
Dec 14, 2015 7.880 7.880 7.840 7.840 8,058 +0.05(+0.58%)
Dec 11, 2015 7.933 7.933 7.795 7.795 43,192 -0.38(-4.61%)
Dec 10, 2015 8.171 8.171 8.171 8.171 3,154 -0.04(-0.54%)
Dec 08, 2015 8.253 8.253 8.216 8.216 268 -0.11(-1.28%)
Dec 07, 2015 8.354 8.354 8.237 8.322 22,235 +0.09(+1.06%)
Dec 04, 2015 8.236 8.236 8.236 8.236 2,260 +0.26(+3.30%)
Dec 03, 2015 8.182 8.182 7.937 7.972 15,006 -0.25(-2.98%)
Dec 02, 2015 8.376 8.376 8.217 8.217 11,647 -0.04(-0.43%)
Dec 01, 2015 8.283 8.283 8.253 8.253 15,900 +0.08(+0.94%)
Nov 30, 2015 8.189 8.194 8.143 8.176 320,818 -0.06(-0.71%)
Nov 24, 2015 8.104 8.234 8.234 8.234 38,314 +0.06(+0.75%)
Nov 23, 2015 8.148 8.218 8.148 8.173 17,484 +0.10(+1.27%)
Nov 20, 2015 8.042 8.070 8.042 8.070 6,347 +0.01(+0.14%)
Nov 19, 2015 8.059 8.059 8.059 8.059 2,068 +0.23(+2.92%)
Nov 18, 2015 7.833 7.836 7.830 7.830 10,204 +0.10(+1.28%)
Nov 17, 2015 7.758 7.758 7.731 7.731 7,662 -0.04(-0.52%)
Nov 16, 2015 7.716 7.772 7.711 7.772 330,166 -0.26(-3.28%)
Nov 12, 2015 8.035 8.035 8.035 8.035 638 +0.06(+0.70%)
Nov 11, 2015 7.980 7.980 7.980 7.980 3,486 +0.00(+0.00%)
Nov 09, 2015 7.943 7.980 7.980 7.980 22,988 -0.07(-0.85%)
Nov 06, 2015 8.020 8.116 8.020 8.048 24,521 -0.22(-2.62%)
Nov 05, 2015 8.261 8.265 8.247 8.265 14,278 -0.04(-0.42%)
Nov 04, 2015 8.300 8.300 8.300 8.300 3,295 +0.00(+0.00%)
Nov 03, 2015 8.470 8.470 8.281 8.300 14,699 +0.02(+0.19%)
Nov 02, 2015 8.382 8.382 8.284 8.284 15,261 -0.02(-0.28%)
Oct 30, 2015 8.339 8.427 8.308 8.308 14,380 -0.08(-0.96%)
Oct 29, 2015 8.374 8.416 8.275 8.388 22,413 +0.16(+1.98%)
Oct 28, 2015 8.445 8.445 8.225 8.225 25,887 -0.04(-0.52%)
Oct 27, 2015 8.304 8.304 8.268 8.268 15,325 -0.20(-2.36%)
Oct 26, 2015 8.472 8.472 8.468 8.468 6,743 +0.01(+0.11%)
Oct 23, 2015 8.541 8.576 8.435 8.459 24,380 +0.02(+0.22%)
Oct 22, 2015 8.305 8.542 8.305 8.440 11,941 +0.22(+2.66%)
Oct 21, 2015 8.329 8.329 8.194 8.221 28,275 +0.06(+0.69%)
Oct 20, 2015 8.191 8.205 8.149 8.165 9,782 -0.03(-0.35%)
Oct 19, 2015 8.079 8.235 8.015 8.194 328,583 +0.03(+0.41%)
Oct 16, 2015 8.119 8.160 8.119 8.160 5,849 +0.20(+2.55%)
Oct 15, 2015 7.895 7.958 7.895 7.958 20,000 +0.08(+1.02%)
Oct 14, 2015 7.908 7.908 7.877 7.877 3,575 -0.07(-0.89%)
Oct 13, 2015 8.023 8.023 7.948 7.948 9,438 -0.09(-1.16%)
Oct 12, 2015 8.017 8.104 8.017 8.041 313,295 +0.09(+1.15%)
Oct 08, 2015 7.830 7.951 7.830 7.950 140 +0.23(+3.03%)
Oct 07, 2015 7.683 7.717 7.683 7.717 10,217 +0.10(+1.30%)
Oct 05, 2015 7.602 7.618 7.602 7.618 536 +0.37(+5.06%)
Sep 30, 2015 7.216 7.251 7.216 7.251 1,890 +0.19(+2.75%)
Sep 28, 2015 7.292 7.292 7.056 7.056 868 -0.20(-2.75%)
Sep 24, 2015 7.256 7.256 7.256 7.256 881 -0.01(-0.16%)
Sep 22, 2015 7.257 7.268 7.256 7.268 842 -0.21(-2.81%)
Sep 21, 2015 7.478 7.478 7.478 7.478 3,077 +0.06(+0.83%)
Sep 18, 2015 7.572 7.575 7.380 7.416 46,526 -0.24(-3.12%)
Sep 17, 2015 7.676 7.676 7.655 7.655 7,918 +0.08(+1.10%)
Sep 16, 2015 7.572 7.572 7.572 7.572 1,583 +0.16(+2.09%)
Sep 15, 2015 7.172 7.416 7.172 7.416 36,705 +0.25(+3.46%)
Sep 14, 2015 7.284 7.284 7.109 7.168 37,471 +0.06(+0.91%)
Sep 11, 2015 7.103 7.103 7.103 7.103 2,886 -0.05(-0.70%)
Sep 10, 2015 7.109 7.153 7.109 7.153 4,022 -0.20(-2.73%)
Sep 09, 2015 7.354 7.354 7.340 7.354 6,040 +0.13(+1.82%)
Sep 08, 2015 7.359 7.359 7.222 7.222 4,533 -0.14(-1.87%)
Sep 03, 2015 7.360 7.360 7.360 7.360 22,988 +0.39(+5.57%)
Sep 01, 2015 7.096 7.096 6.926 6.972 983 -0.32(-4.38%)
Aug 31, 2015 7.332 7.354 7.206 7.291 722,888 -0.09(-1.16%)
Aug 28, 2015 7.317 7.417 7.317 7.377 9,157 +0.19(+2.65%)
Aug 27, 2015 7.359 7.359 7.186 7.186 10,919 +0.21(+3.01%)
Aug 26, 2015 7.017 7.017 6.803 6.977 52,018 -0.02(-0.26%)
Aug 25, 2015 6.707 7.136 6.707 6.995 31,302 +0.43(+6.50%)
Aug 24, 2015 6.624 7.191 4.182 6.568 471,239 -0.95(-12.63%)
Aug 21, 2015 7.592 7.592 7.497 7.517 40,868 -0.42(-5.33%)
Aug 20, 2015 7.892 7.940 7.892 7.940 11,749 -0.17(-2.05%)
Aug 19, 2015 8.078 8.106 8.078 8.106 52,963 -0.09(-1.09%)
Aug 18, 2015 8.202 8.242 8.187 8.196 9,872 +0.03(+0.34%)
Aug 17, 2015 8.033 8.168 8.033 8.168 6,819 +0.11(+1.37%)
Aug 12, 2015 7.922 8.058 7.917 8.058 51 -0.09(-1.16%)
Aug 11, 2015 8.180 8.180 8.153 8.153 8,901 -0.11(-1.34%)
Aug 10, 2015 8.237 8.290 8.237 8.263 11,749 +0.13(+1.59%)
Aug 07, 2015 8.155 8.155 8.134 8.134 10,868 -0.09(-1.04%)
Aug 06, 2015 8.212 8.219 8.212 8.219 5,593 -0.00(-0.03%)
Aug 05, 2015 8.221 8.221 8.221 8.221 1,660 +0.08(+0.98%)
Aug 04, 2015 8.142 8.142 8.142 8.142 3,346 +0.05(+0.56%)
Aug 03, 2015 8.318 8.318 8.081 8.096 16,066 +0.01(+0.10%)
Jul 31, 2015 8.117 8.117 8.088 8.088 8,952 -0.06(-0.77%)
Jul 29, 2015 8.150 8.151 8.084 8.151 600 +0.30(+3.81%)
Jul 27, 2015 7.842 7.852 7.766 7.852 12 -0.07(-0.91%)
Jul 24, 2015 8.054 8.054 7.924 7.924 9,565 -0.10(-1.20%)
Jul 23, 2015 8.080 8.080 8.020 8.020 14,163 -0.06(-0.80%)
Jul 22, 2015 8.024 8.085 8.024 8.085 28,876 +0.02(+0.23%)
Jul 21, 2015 8.039 8.066 8.039 8.066 6,372 -0.05(-0.65%)
Jul 20, 2015 8.098 8.148 8.098 8.119 11,813 +0.06(+0.75%)
Jul 15, 2015 8.059 8.059 8.059 8.059 12 -0.01(-0.13%)
Jul 14, 2015 8.005 8.069 8.005 8.069 4,406 +0.14(+1.71%)
Jul 13, 2015 7.968 7.991 7.933 7.933 9,808 +0.29(+3.83%)
Jul 09, 2015 7.822 7.641 7.641 7.641 551,725 -0.11(-1.36%)
Jul 08, 2015 7.801 7.854 7.713 7.746 82,707 -0.19(-2.42%)
Jul 07, 2015 7.768 7.966 7.638 7.938 94,929 +0.17(+2.22%)
Jul 06, 2015 7.805 7.805 7.708 7.766 340,141 +0.01(+0.18%)
Jul 02, 2015 7.830 7.752 7.752 7.752 65,134 +0.00(+0.01%)
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.