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 (%)
Sep 30, 2016 9.215 9.308 9.156 9.212 62,561 +0.15(+1.66%)
Sep 29, 2016 9.061 9.061 9.061 9.061 886 -0.07(-0.73%)
Sep 28, 2016 9.128 9.128 9.128 9.128 1,955 +0.01(+0.10%)
Sep 27, 2016 9.087 9.141 9.087 9.118 3,898 +0.01(+0.08%)
Sep 26, 2016 9.109 9.111 9.109 9.111 1,541 -0.16(-1.69%)
Sep 23, 2016 9.310 9.310 9.267 9.267 12,378 -0.05(-0.50%)
Sep 22, 2016 9.260 9.315 9.260 9.314 96,256 +0.26(+2.82%)
Sep 21, 2016 8.964 9.079 8.964 9.059 8,598 +0.04(+0.47%)
Sep 20, 2016 8.914 9.067 8.914 9.016 7,667 -0.09(-0.96%)
Sep 19, 2016 9.103 9.103 9.103 9.103 1,179 +0.12(+1.35%)
Sep 16, 2016 9.008 9.008 8.969 8.982 4,165 -0.02(-0.26%)
Sep 15, 2016 9.006 9.006 9.006 9.006 1,150 +0.02(+0.23%)
Sep 14, 2016 8.985 8.985 8.985 8.985 2,778 +0.06(+0.66%)
Sep 13, 2016 8.983 9.016 8.926 8.926 7,168 -0.31(-3.38%)
Sep 12, 2016 8.985 9.238 8.985 9.238 6,872 +0.31(+3.46%)
Sep 09, 2016 9.340 9.340 8.902 8.929 26,077 -0.53(-5.59%)
Sep 08, 2016 9.458 9.458 9.458 9.458 845 -0.11(-1.17%)
Sep 07, 2016 9.550 9.570 9.550 9.570 2,156 -0.02(-0.18%)
Sep 06, 2016 9.571 9.587 9.545 9.587 35,885 -0.12(-1.28%)
Sep 02, 2016 9.623 9.711 9.711 9.711 4,229 +0.20(+2.12%)
Sep 01, 2016 9.510 9.510 9.510 9.510 3,150 +0.03(+0.28%)
Aug 31, 2016 9.458 9.483 9.438 9.483 7,358 -0.02(-0.24%)
Aug 30, 2016 9.510 9.546 9.460 9.505 4,681 -0.05(-0.50%)
Aug 29, 2016 9.553 9.553 9.553 9.553 1,188 -0.09(-0.88%)
Aug 26, 2016 9.609 9.638 9.609 9.638 2,469 +0.03(+0.36%)
Aug 25, 2016 9.574 9.616 9.562 9.603 43,514 -0.01(-0.14%)
Aug 24, 2016 9.582 9.657 9.582 9.617 19,001 -0.04(-0.42%)
Aug 23, 2016 9.662 9.698 9.657 9.657 4,850 +0.07(+0.70%)
Aug 22, 2016 9.600 9.612 9.590 9.590 16,760 +0.00(+0.05%)
Aug 19, 2016 9.576 9.586 9.576 9.586 3,658 +0.01(+0.10%)
Aug 18, 2016 9.550 9.576 9.550 9.576 1,480 +0.07(+0.76%)
Aug 17, 2016 9.504 9.504 9.504 9.504 964 +0.01(+0.14%)
Aug 16, 2016 9.541 9.581 9.490 9.490 14,459 -0.14(-1.49%)
Aug 15, 2016 9.716 9.716 9.634 9.634 15,051 +0.03(+0.28%)
Aug 12, 2016 9.597 9.642 9.597 9.607 11,985 +0.01(+0.12%)
Aug 10, 2016 9.595 9.595 9.595 9.595 541 +0.04(+0.37%)
Aug 09, 2016 9.465 9.600 9.465 9.560 9,871 +0.06(+0.61%)
Aug 08, 2016 9.467 9.501 9.467 9.501 1,040 +0.03(+0.33%)
Aug 05, 2016 9.399 9.505 9.399 9.470 11,059 +0.09(+1.01%)
Aug 04, 2016 9.375 9.375 9.375 9.375 609 +0.10(+1.04%)
Aug 03, 2016 9.340 9.340 9.279 9.279 1,856 -0.13(-1.38%)
Aug 02, 2016 9.567 9.567 9.394 9.408 6,940 -0.16(-1.66%)
Aug 01, 2016 9.628 9.631 9.567 9.567 13,491 +0.00(+0.00%)
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%)
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.