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, 2014 6.759 6.759 6.759 6.759 4,048 +0.08(+1.27%)
Jun 27, 2014 6.706 6.760 6.674 6.674 59,485 -0.03(-0.40%)
Jun 26, 2014 6.634 6.701 6.613 6.701 60,166 -0.04(-0.61%)
Jun 25, 2014 6.687 6.751 6.687 6.741 13,573 +0.04(+0.63%)
Jun 24, 2014 6.754 6.754 6.699 6.699 11,424 -0.07(-0.97%)
Jun 23, 2014 6.813 6.813 6.731 6.765 226,152 -0.05(-0.80%)
Jun 20, 2014 6.779 6.820 6.779 6.820 7,985 -0.01(-0.11%)
Jun 19, 2014 6.827 6.827 6.827 6.827 11,154 +0.08(+1.23%)
Jun 18, 2014 6.749 6.749 6.744 6.744 4,727 +0.06(+0.94%)
Jun 17, 2014 6.647 6.682 6.647 6.682 25,528 +0.07(+1.04%)
Jun 16, 2014 6.627 6.627 6.591 6.613 224,645 +0.07(+1.06%)
Jun 13, 2014 6.558 6.558 6.539 6.544 39,671 +0.02(+0.25%)
Jun 12, 2014 6.633 6.633 6.527 6.527 15,044 -0.13(-2.01%)
Jun 11, 2014 6.639 6.661 6.639 6.661 5,937 -0.09(-1.28%)
Jun 10, 2014 6.747 6.747 6.747 6.747 180 +0.04(+0.61%)
Jun 06, 2014 6.706 6.706 6.706 6.706 5,010 +0.05(+0.71%)
Jun 05, 2014 6.659 6.659 6.659 6.659 3,696 +0.09(+1.32%)
Jun 04, 2014 6.570 6.572 6.570 6.572 7,161 +0.01(+0.11%)
Jun 03, 2014 6.565 6.565 6.565 6.565 2,266 -0.00(-0.07%)
Jun 02, 2014 6.619 6.619 6.550 6.570 74,525 -0.04(-0.63%)
May 30, 2014 6.604 6.612 6.604 6.612 20,247 +0.03(+0.48%)
May 29, 2014 6.538 6.580 6.510 6.580 24,627 +0.10(+1.49%)
May 28, 2014 6.459 6.507 6.459 6.483 31,234 -0.01(-0.17%)
May 27, 2014 6.456 6.503 6.456 6.494 27,460 +0.06(+0.99%)
May 23, 2014 6.417 6.431 6.431 6.431 61,825 +0.05(+0.83%)
May 22, 2014 6.334 6.378 6.334 6.378 6,208 +0.05(+0.81%)
May 21, 2014 6.286 6.340 6.286 6.327 25,515 -0.03(-0.54%)
May 20, 2014 6.361 6.361 6.361 6.361 360 +0.00(+0.00%)
May 19, 2014 6.256 6.362 6.256 6.361 53,685 +0.10(+1.65%)
May 16, 2014 6.258 6.258 6.258 6.258 850 +0.00(+0.00%)
May 15, 2014 6.308 6.308 6.216 6.258 933,359 -0.22(-3.43%)
May 14, 2014 6.480 6.480 6.480 6.480 2,704 +0.00(+0.00%)
May 13, 2014 6.477 6.480 6.470 6.480 56,699 +0.07(+1.04%)
May 12, 2014 6.511 6.511 6.413 6.413 20,131 +0.08(+1.26%)
May 09, 2014 6.343 6.343 6.333 6.333 5,602 -0.01(-0.15%)
May 08, 2014 6.359 6.359 6.333 6.342 28,143 +0.03(+0.48%)
May 07, 2014 6.259 6.340 6.259 6.312 269,507 +0.09(+1.43%)
May 06, 2014 6.283 6.296 6.223 6.223 23,712 -0.06(-0.92%)
May 05, 2014 6.318 6.324 6.258 6.280 128,867 -0.06(-0.99%)
May 02, 2014 6.336 6.382 6.336 6.343 100,775 -0.11(-1.76%)
May 01, 2014 6.299 6.456 6.299 6.456 27,679 +0.16(+2.50%)
Apr 30, 2014 6.299 6.299 6.299 6.299 1,081 +0.00(+0.00%)
Apr 29, 2014 6.299 6.299 6.299 6.299 4,031 +0.00(+0.02%)
Apr 28, 2014 6.304 6.304 6.265 6.298 8,372 +0.11(+1.78%)
Apr 25, 2014 6.143 6.221 6.143 6.188 14,335 -0.07(-1.09%)
Apr 24, 2014 6.256 6.256 6.256 6.256 940 +0.00(+0.00%)
Apr 23, 2014 6.257 6.257 6.256 6.256 5,525 +0.03(+0.54%)
Apr 22, 2014 6.223 6.223 6.223 6.223 14,116 -0.01(-0.13%)
Apr 21, 2014 6.283 6.283 6.191 6.231 26,623 +0.00(+0.02%)
Apr 17, 2014 6.180 6.230 6.230 6.230 54,097 +0.05(+0.80%)
Apr 16, 2014 6.169 6.181 6.150 6.181 18,174 +0.21(+3.45%)
Apr 15, 2014 5.970 5.975 5.970 5.975 13,872 +0.01(+0.20%)
Apr 14, 2014 5.697 6.024 5.697 5.963 15,147 -0.10(-1.71%)
Apr 11, 2014 6.066 6.066 6.066 6.066 2,138 +0.00(+0.00%)
Apr 10, 2014 6.066 6.066 6.066 6.066 17,620 -0.03(-0.48%)
Apr 09, 2014 6.095 6.095 6.095 6.095 180 +0.00(+0.00%)
Apr 08, 2014 6.095 6.095 6.095 6.095 1,610 +0.03(+0.46%)
Apr 07, 2014 6.067 6.067 6.067 6.067 2,163 -0.20(-3.15%)
Apr 04, 2014 6.242 6.265 6.242 6.265 9,454 +0.08(+1.27%)
Apr 03, 2014 6.186 6.186 6.186 6.186 25,490 -0.05(-0.85%)
Apr 02, 2014 6.186 6.239 6.186 6.239 16,486 +0.08(+1.36%)
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.