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 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%)
Jul 01, 2015 7.783 7.796 7.690 7.751 33,180 +0.07(+0.95%)
Jun 30, 2015 7.641 7.702 7.637 7.678 65,236 -0.02(-0.28%)
Jun 29, 2015 7.700 7.700 7.700 7.700 3,665 -0.25(-3.10%)
Jun 26, 2015 7.947 7.947 7.947 7.947 3,154 -0.04(-0.46%)
Jun 25, 2015 7.983 7.983 7.983 7.983 2,196 +0.01(+0.16%)
Jun 24, 2015 7.971 7.971 7.971 7.971 2,694 -0.04(-0.48%)
Jun 23, 2015 8.027 8.072 8.009 8.009 10,494 -0.05(-0.63%)
Jun 22, 2015 8.072 8.078 8.048 8.060 244,361 +0.02(+0.29%)
Jun 19, 2015 8.035 8.037 8.035 8.037 17,225 +0.04(+0.47%)
Jun 18, 2015 8.007 8.050 7.994 7.999 67,124 +0.17(+2.21%)
Jun 17, 2015 7.733 7.826 7.711 7.826 95,561 +0.09(+1.22%)
Jun 16, 2015 7.691 7.732 7.691 7.732 31,828 +0.18(+2.42%)
Jun 15, 2015 7.611 7.611 7.549 7.549 5,579 -0.15(-1.94%)
Jun 12, 2015 7.698 7.698 7.698 7.698 3,775 +0.13(+1.74%)
Jun 09, 2015 7.566 7.566 7.566 7.566 2,188 -0.03(-0.45%)
Jun 08, 2015 7.601 7.601 7.601 7.601 3,314 +0.02(+0.24%)
Jun 05, 2015 7.583 7.583 7.583 7.583 6,859 -0.07(-0.89%)
Jun 04, 2015 7.732 7.770 7.651 7.651 12,631 -0.12(-1.49%)
Jun 02, 2015 7.736 7.766 7.673 7.766 25 -0.04(-0.55%)
Jun 01, 2015 7.809 7.809 7.809 7.809 9,303 -0.05(-0.64%)
May 28, 2015 7.860 7.860 7.860 7.860 204 -0.00(-0.04%)
May 27, 2015 7.858 7.904 7.855 7.863 112,121 +0.06(+0.79%)
May 26, 2015 7.814 7.814 7.798 7.802 30,945 -0.24(-2.95%)
May 21, 2015 8.075 8.039 8.039 8.039 19,196 +0.05(+0.62%)
May 20, 2015 8.037 8.080 7.989 7.989 28,871 -0.03(-0.39%)
May 18, 2015 7.909 8.020 7.909 8.020 179 +0.02(+0.21%)
May 15, 2015 8.003 8.003 8.003 8.003 11,198 +0.03(+0.41%)
May 14, 2015 7.877 8.002 7.876 7.970 45,700 +0.04(+0.48%)
May 11, 2015 7.931 7.994 7.929 7.932 25 -0.00(-0.05%)
May 08, 2015 7.892 7.936 7.892 7.936 16,509 +0.19(+2.43%)
May 07, 2015 7.833 7.833 7.722 7.748 45,099 -0.06(-0.80%)
May 05, 2015 7.912 7.912 7.810 7.810 25 +0.11(+1.47%)
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.