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 )

18.22 -0.15 (-0.82%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 29, 2016 9.528 9.593 9.528 9.567 27,232 +0.19(+2.04%)
Jul 28, 2016 9.407 9.407 9.340 9.375 2,605 -0.08(-0.88%)
Jul 27, 2016 9.576 9.576 9.458 9.458 2,757 -0.15(-1.60%)
Jul 26, 2016 9.647 9.647 9.612 9.612 8,889 -0.17(-1.76%)
Jul 25, 2016 9.700 9.784 9.700 9.784 8,822 +0.01(+0.12%)
Jul 22, 2016 9.726 9.772 9.725 9.772 53,288 +0.10(+1.00%)
Jul 21, 2016 9.656 9.675 9.656 9.675 4,808 -0.02(-0.25%)
Jul 20, 2016 9.700 9.700 9.700 9.700 185,532 -0.03(-0.34%)
Jul 19, 2016 9.608 9.755 9.608 9.733 203,117 -0.03(-0.26%)
Jul 18, 2016 9.758 9.758 9.758 9.758 6,572 -0.02(-0.19%)
Jul 15, 2016 9.820 9.838 9.776 9.776 14,159 +0.02(+0.17%)
Jul 12, 2016 9.727 9.760 9.727 9.760 355 +0.03(+0.33%)
Jul 11, 2016 9.537 9.728 9.537 9.728 27,735 +0.39(+4.16%)
Jul 07, 2016 9.406 9.406 9.340 9.340 3,286 -0.01(-0.10%)
Jul 06, 2016 9.348 9.349 9.223 9.349 10,670 +0.04(+0.42%)
Jul 05, 2016 9.173 9.342 9.173 9.310 43,709 -0.14(-1.46%)
Jul 01, 2016 9.405 9.448 9.448 9.448 137,027 +0.19(+2.02%)
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%)
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.