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 )

17.93 -0.16 (-0.87%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jul 30, 2010 2.062 2.062 2.026 2.062 60,546 -0.01(-0.50%)
Jul 29, 2010 2.098 2.098 2.034 2.073 81,140 -0.02(-1.04%)
Jul 28, 2010 2.135 2.135 2.094 2.094 39,350 -0.04(-2.07%)
Jul 27, 2010 2.135 2.142 2.127 2.138 135,207 +0.02(+0.81%)
Jul 26, 2010 2.095 2.121 2.095 2.121 76,969 +0.04(+2.11%)
Jul 23, 2010 2.057 2.091 2.057 2.078 48,663 +0.03(+1.38%)
Jul 22, 2010 2.053 2.056 2.049 2.049 137,070 +0.06(+3.17%)
Jul 21, 2010 2.026 2.026 1.986 1.986 32,582 -0.03(-1.70%)
Jul 20, 2010 1.904 2.021 1.904 2.021 42,498 +0.06(+3.25%)
Jul 19, 2010 1.967 1.967 1.950 1.957 108,003 +0.00(+0.06%)
Jul 16, 2010 1.956 2.015 1.956 1.956 81,559 -0.06(-3.12%)
Jul 15, 2010 2.002 2.020 2.002 2.019 81,323 +0.00(+0.11%)
Jul 14, 2010 2.008 2.017 2.008 2.017 160,181 +0.01(+0.27%)
Jul 13, 2010 2.000 2.013 1.999 2.011 66,029 +0.05(+2.55%)
Jul 12, 2010 1.942 1.961 1.942 1.961 426,425 +0.01(+0.61%)
Jul 09, 2010 1.949 1.954 1.941 1.949 72,929 +0.01(+0.27%)
Jul 08, 2010 1.919 1.944 1.910 1.944 94,991 +0.09(+4.64%)
Jul 07, 2010 1.811 1.859 1.810 1.858 60,494 +0.07(+3.68%)
Jul 06, 2010 1.811 1.826 1.779 1.792 794,849 +0.00(+0.26%)
Jul 02, 2010 1.787 1.812 1.782 1.787 36,228 -0.01(-0.55%)
Jul 01, 2010 1.784 1.797 1.768 1.797 42,393 +0.00(+0.23%)
Jun 30, 2010 1.832 1.832 1.784 1.793 119,073 -0.02(-1.01%)
Jun 29, 2010 1.849 1.859 1.805 1.811 142,736 -0.06(-3.32%)
Jun 25, 2010 1.874 1.893 1.874 1.874 36,831 -0.05(-2.78%)
Jun 24, 2010 1.929 1.938 1.906 1.927 563,180 +0.02(+0.91%)
Jun 23, 2010 1.927 1.944 1.910 1.910 293,815 -0.02(-1.28%)
Jun 22, 2010 2.005 2.008 1.935 1.935 112,358 -0.06(-2.82%)
Jun 21, 2010 2.038 2.038 1.991 1.991 58,596 -0.01(-0.47%)
Jun 18, 2010 2.000 2.005 2.000 2.000 54,934 -0.01(-0.48%)
Jun 17, 2010 1.978 2.010 1.976 2.010 74,615 +0.02(+0.91%)
Jun 16, 2010 1.994 1.997 1.988 1.992 125,360 -0.02(-0.85%)
Jun 15, 2010 1.990 2.009 1.980 2.009 48,373 +0.05(+2.73%)
Jun 14, 2010 1.961 1.979 1.955 1.955 125,571 +0.01(+0.75%)
Jun 11, 2010 1.923 1.941 1.911 1.941 129,813 +0.00(+0.02%)
Jun 10, 2010 1.942 1.942 1.928 1.941 33,224 +0.07(+3.71%)
Jun 09, 2010 1.890 1.910 1.867 1.871 167,938 +0.02(+1.01%)
Jun 08, 2010 1.835 1.857 1.828 1.852 291,165 +0.03(+1.74%)
Jun 07, 2010 1.862 1.873 1.821 1.821 79,885 -0.04(-2.06%)
Jun 04, 2010 1.859 1.914 1.859 1.859 99,435 -0.11(-5.52%)
Jun 03, 2010 1.965 1.970 1.955 1.968 196,815 +0.04(+2.23%)
Jun 02, 2010 1.893 1.925 1.893 1.925 13,173 +0.04(+2.28%)
Jun 01, 2010 1.901 1.932 1.877 1.882 254,621 -0.04(-1.88%)
May 28, 2010 1.918 1.944 1.914 1.918 127,310 -0.02(-1.11%)
May 27, 2010 1.924 1.939 1.895 1.939 165,171 +0.08(+4.58%)
May 26, 2010 1.903 1.903 1.854 1.854 363,778 -0.01(-0.75%)
May 25, 2010 1.799 1.871 1.790 1.869 222,740 -0.06(-3.17%)
May 24, 2010 1.923 1.936 1.923 1.930 21,973 +0.00(+0.02%)
May 21, 2010 1.889 1.929 1.839 1.929 3,061,699 +0.03(+1.54%)
May 20, 2010 1.925 1.965 1.900 1.900 169,835 -0.15(-7.23%)
May 19, 2010 2.037 2.051 2.004 2.048 471,249 -0.01(-0.41%)
May 18, 2010 2.125 2.129 2.053 2.056 761,123 -0.04(-1.90%)
May 17, 2010 2.064 2.099 2.038 2.096 95,114 +0.03(+1.43%)
May 14, 2010 2.067 2.103 2.045 2.067 419,714 -0.05(-2.52%)
May 13, 2010 2.129 2.233 2.120 2.120 987,948 -0.05(-2.12%)
May 12, 2010 2.138 2.168 2.127 2.166 333,610 +0.05(+2.13%)
May 11, 2010 2.136 2.164 2.121 2.121 423,797 -0.00(-0.23%)
May 10, 2010 2.120 2.127 2.098 2.126 1,193,247 +0.15(+7.44%)
May 07, 2010 2.009 2.113 1.959 1.979 554,823 -0.04(-1.79%)
May 06, 2010 2.125 2.125 0.0076 2.015 732,589 -0.11(-5.08%)
May 05, 2010 2.132 2.140 2.112 2.122 810,577 -0.02(-0.92%)
May 04, 2010 2.173 2.185 2.136 2.142 606,332 -0.08(-3.64%)
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.