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 (%)
Apr 30, 2012 3.514 3.514 3.514 3.514 13,041 +0.01(+0.31%)
Apr 25, 2012 3.484 3.503 3.503 3.503 46,948 +0.08(+2.32%)
Apr 24, 2012 3.424 3.424 3.424 3.424 7,824 -0.00(-0.08%)
Apr 23, 2012 3.460 3.460 3.426 3.426 11,737 -0.09(-2.58%)
Apr 20, 2012 3.507 3.517 3.507 3.517 28,951 +0.02(+0.67%)
Apr 19, 2012 3.494 3.494 3.494 3.494 5,346 +0.02(+0.71%)
Apr 18, 2012 3.469 3.469 3.469 3.469 57,381 -0.04(-1.24%)
Apr 17, 2012 3.502 3.513 3.502 3.513 5,216 +0.09(+2.53%)
Apr 16, 2012 3.418 3.426 3.418 3.426 5,425 -0.03(-0.78%)
Apr 13, 2012 3.452 3.468 3.425 3.453 56,025 +0.02(+0.57%)
Apr 12, 2012 3.406 3.434 3.406 3.434 7,824 +0.02(+0.65%)
Apr 11, 2012 3.411 3.411 3.411 3.411 7,824 +0.05(+1.61%)
Apr 10, 2012 3.420 3.420 3.351 3.357 16,353 -0.10(-2.93%)
Apr 09, 2012 3.448 3.459 3.448 3.459 18,049 -0.07(-1.99%)
Apr 05, 2012 3.538 3.538 3.529 3.529 7,824 -0.01(-0.25%)
Apr 04, 2012 3.546 3.554 3.538 3.538 19,170 -0.06(-1.56%)
Apr 03, 2012 3.594 3.595 3.594 3.594 41,732 +0.02(+0.66%)
Apr 02, 2012 3.555 3.572 3.555 3.571 47,261 +0.02(+0.66%)
Mar 30, 2012 3.529 3.549 3.529 3.547 11,737 +0.08(+2.38%)
Mar 29, 2012 3.463 3.467 3.462 3.465 18,570 -0.04(-1.17%)
Mar 28, 2012 3.507 3.507 3.506 3.506 24,726 -0.05(-1.39%)
Mar 27, 2012 3.555 3.555 3.555 3.555 7,824 +0.04(+1.00%)
Mar 26, 2012 3.520 3.520 3.520 3.520 3,964 +0.09(+2.60%)
Mar 23, 2012 3.451 3.451 3.428 3.431 14,684 -0.03(-0.84%)
Mar 22, 2012 3.448 3.468 3.448 3.460 52,165 -0.01(-0.43%)
Mar 21, 2012 3.476 3.476 3.475 3.475 14,345 +0.02(+0.55%)
Mar 20, 2012 3.454 3.456 3.454 3.456 18,298 -0.01(-0.28%)
Mar 19, 2012 3.439 3.474 3.439 3.465 84,671 +0.03(+0.74%)
Mar 15, 2012 3.440 3.440 3.440 3.440 31,369 -0.04(-1.02%)
Mar 14, 2012 3.475 3.475 3.475 3.475 5,228 +0.04(+1.18%)
Mar 13, 2012 3.425 3.435 3.416 3.435 48,021 +0.05(+1.35%)
Mar 12, 2012 3.385 3.394 3.381 3.389 11,763 +0.11(+3.43%)
Mar 07, 2012 3.272 3.277 3.277 3.277 78,423 +0.01(+0.41%)
Mar 06, 2012 3.267 3.267 3.262 3.263 21,697 -0.09(-2.77%)
Mar 02, 2012 3.366 3.356 3.356 3.356 62,738 -0.01(-0.17%)
Mar 01, 2012 3.363 3.363 3.362 3.362 11,240 +0.00(+0.09%)
Feb 29, 2012 3.346 3.359 3.346 3.359 7,842 +0.03(+0.90%)
Feb 28, 2012 3.322 3.329 3.317 3.329 26,141 -0.01(-0.29%)
Feb 27, 2012 3.339 3.339 3.339 3.339 4,182 +0.03(+1.04%)
Feb 23, 2012 3.304 3.304 3.304 3.304 0 +0.00(+0.11%)
Feb 21, 2012 3.301 3.301 3.301 3.301 0 +0.01(+0.33%)
Feb 17, 2012 3.304 3.304 3.290 3.290 35,499 +0.00(+0.09%)
Feb 16, 2012 3.272 3.289 3.272 3.287 16,939 +0.06(+1.89%)
Feb 14, 2012 3.226 3.226 3.226 3.226 31,369 +0.04(+1.16%)
Feb 10, 2012 3.181 3.189 3.189 3.189 94,108 -0.04(-1.33%)
Feb 09, 2012 3.189 3.232 3.189 3.232 41,093 +0.04(+1.29%)
Feb 08, 2012 3.191 3.191 3.191 3.191 39,211 -0.02(-0.70%)
Feb 07, 2012 3.213 3.213 3.213 3.213 13,070 +0.02(+0.76%)
Feb 06, 2012 3.190 3.190 3.180 3.189 14,900 +0.00(+0.10%)
Feb 03, 2012 3.179 3.192 3.159 3.186 57,510 +0.07(+2.23%)
Feb 02, 2012 3.128 3.128 3.117 3.117 7,842 -0.00(-0.07%)
Feb 01, 2012 3.095 3.121 3.095 3.119 13,070 +0.06(+1.95%)
Jan 31, 2012 3.075 3.075 3.059 3.059 7,842 -0.00(-0.01%)
Jan 30, 2012 3.030 3.059 3.022 3.059 107,832 -0.03(-1.00%)
Jan 27, 2012 3.094 3.094 3.086 3.090 36,571 -0.04(-1.21%)
Jan 26, 2012 3.184 3.184 3.128 3.128 64,045 -0.03(-1.03%)
Jan 25, 2012 3.055 3.161 3.055 3.161 185,602 +0.10(+3.13%)
Jan 24, 2012 3.065 3.065 3.065 3.065 4,653 -0.02(-0.74%)
Jan 23, 2012 3.063 3.087 3.063 3.087 7,842 -0.01(-0.33%)
Jan 20, 2012 3.078 3.098 3.078 3.098 26,402 -0.00(-0.15%)
Jan 19, 2012 3.095 3.103 3.095 3.103 7,842 +0.01(+0.35%)
Jan 18, 2012 3.067 3.092 3.053 3.092 23,527 +0.01(+0.24%)
Jan 17, 2012 3.090 3.097 3.084 3.084 30,794 +0.04(+1.28%)
Jan 13, 2012 3.037 3.045 3.037 3.045 10,482 -0.02(-0.61%)
Jan 12, 2012 3.051 3.064 3.028 3.064 18,952 +0.02(+0.62%)
Jan 11, 2012 3.056 3.056 3.031 3.045 23,527 -0.03(-0.87%)
Jan 10, 2012 3.073 3.080 3.065 3.072 32,754 +0.04(+1.25%)
Jan 09, 2012 3.042 3.042 3.022 3.034 47,054 +0.01(+0.44%)
Jan 06, 2012 3.048 3.048 3.016 3.021 52,282 -0.00(-0.05%)
Jan 04, 2012 3.010 3.022 3.022 3.022 172,531 +0.03(+0.86%)
Dec 30, 2011 3.017 3.017 2.997 2.997 29,644 -0.02(-0.56%)
Dec 29, 2011 3.021 3.021 3.012 3.014 15,266 +0.04(+1.30%)
Dec 28, 2011 3.004 3.004 2.974 2.975 40,884 -0.05(-1.79%)
Dec 27, 2011 3.029 3.039 3.022 3.029 36,832 +0.00(+0.10%)
Dec 23, 2011 2.989 3.026 2.989 3.026 70,005 +0.05(+1.58%)
Dec 21, 2011 2.922 2.979 2.921 2.979 83,651 +0.08(+2.66%)
Dec 20, 2011 2.875 2.905 2.875 2.902 419,931 +0.11(+3.89%)
Dec 19, 2011 2.822 2.828 2.792 2.793 274,481 -0.03(-1.04%)
Dec 16, 2011 2.872 2.881 2.816 2.823 118,523 -0.01(-0.38%)
Dec 15, 2011 2.829 2.839 2.822 2.833 198,672 +0.06(+2.22%)
Dec 14, 2011 2.791 2.802 2.772 2.772 305,851 -0.05(-1.92%)
Dec 13, 2011 2.920 2.922 2.825 2.826 91,493 -0.04(-1.23%)
Dec 12, 2011 2.909 2.909 2.841 2.861 580,202 -0.09(-3.11%)
Dec 09, 2011 2.941 2.953 2.941 2.953 18,141 +0.08(+2.89%)
Dec 08, 2011 2.940 2.940 2.861 2.870 154,258 -0.08(-2.63%)
Dec 07, 2011 2.925 2.971 2.895 2.948 196,816 -0.00(-0.16%)
Dec 06, 2011 2.951 2.965 2.938 2.952 257,490 +0.02(+0.65%)
Dec 05, 2011 2.969 2.969 2.933 2.933 683,198 +0.02(+0.70%)
Dec 02, 2011 2.945 2.949 2.907 2.913 519,450 +0.00(+0.05%)
Dec 01, 2011 2.905 2.938 2.901 2.912 308,465 -0.00(-0.08%)
Nov 30, 2011 2.872 2.914 2.871 2.914 170,152 +0.16(+5.72%)
Nov 29, 2011 2.726 2.778 2.726 2.756 69,273 +0.06(+2.10%)
Nov 28, 2011 2.687 2.727 2.687 2.700 497,387 +0.10(+3.66%)
Nov 25, 2011 2.602 2.633 2.596 2.604 75,809 -0.02(-0.82%)
Nov 23, 2011 2.617 2.627 2.605 2.626 586,894 -0.06(-2.26%)
Nov 22, 2011 2.687 2.716 2.658 2.687 406,468 -0.01(-0.35%)
Nov 21, 2011 2.696 2.702 2.644 2.696 381,660 -0.08(-2.81%)
Nov 18, 2011 2.784 2.793 2.768 2.774 297,093 +0.02(+0.55%)
Nov 17, 2011 2.801 2.835 2.737 2.759 318,921 -0.07(-2.57%)
Nov 16, 2011 2.868 2.905 2.832 2.832 397,345 -0.07(-2.52%)
Nov 15, 2011 2.850 2.909 2.842 2.905 313,301 +0.05(+1.71%)
Nov 14, 2011 2.859 2.879 2.836 2.856 305,851 -0.03(-1.14%)
Nov 11, 2011 2.907 2.908 2.882 2.889 284,938 +0.06(+2.25%)
Nov 10, 2011 2.773 2.829 2.773 2.825 167,433 +0.05(+1.86%)
Nov 09, 2011 2.834 2.846 2.752 2.773 147,697 -0.17(-5.87%)
Nov 08, 2011 2.878 2.949 2.874 2.946 279,710 +0.07(+2.36%)
Nov 07, 2011 2.876 2.879 2.820 2.879 196,973 +0.01(+0.33%)
Nov 04, 2011 2.830 2.874 2.830 2.869 190,830 -0.03(-0.90%)
Nov 03, 2011 2.869 2.897 2.849 2.895 86,840 +0.07(+2.64%)
Nov 02, 2011 2.820 2.832 2.796 2.820 112,406 +0.05(+1.70%)
Nov 01, 2011 2.764 2.808 2.762 2.773 33,225 -0.20(-6.63%)
Oct 31, 2011 2.964 2.970 2.964 2.970 86,265 -0.02(-0.63%)
Oct 28, 2011 2.975 2.991 2.975 2.989 115,569 +0.01(+0.31%)
Oct 27, 2011 3.008 3.016 2.938 2.980 211,899 +0.12(+4.24%)
Oct 26, 2011 2.870 2.870 2.828 2.859 113,347 +0.02(+0.69%)
Oct 25, 2011 2.895 2.901 2.839 2.839 83,547 -0.10(-3.38%)
Oct 24, 2011 2.918 2.945 2.918 2.939 73,796 +0.05(+1.71%)
Oct 21, 2011 2.892 2.929 2.887 2.889 236,472 +0.09(+3.04%)
Oct 20, 2011 2.790 2.828 2.764 2.804 141,162 +0.03(+0.94%)
Oct 19, 2011 2.828 2.849 2.778 2.778 215,716 -0.09(-3.07%)
Oct 18, 2011 2.752 2.866 2.752 2.866 539,605 +0.09(+3.18%)
Oct 17, 2011 2.842 2.844 2.778 2.778 759,190 -0.06(-2.09%)
Oct 14, 2011 2.850 2.862 2.831 2.837 132,012 +0.04(+1.44%)
Oct 13, 2011 2.766 2.813 2.752 2.797 635,229 -0.02(-0.54%)
Oct 12, 2011 2.794 2.851 2.794 2.812 820,831 +0.07(+2.38%)
Oct 11, 2011 2.738 2.765 2.734 2.747 760,706 +0.02(+0.79%)
Oct 10, 2011 2.742 2.748 2.719 2.725 844,201 +0.07(+2.77%)
Oct 07, 2011 2.674 2.674 2.652 2.652 44,439 +0.10(+3.74%)
Oct 06, 2011 2.555 2.556 2.555 2.556 48,622 +0.04(+1.64%)
Oct 05, 2011 2.500 2.515 2.500 2.515 60,516 +0.14(+6.03%)
Oct 04, 2011 2.312 2.382 2.312 2.372 26,141 -0.04(-1.53%)
Oct 03, 2011 2.530 2.533 2.408 2.408 144,011 -0.11(-4.43%)
Sep 30, 2011 2.595 2.595 2.520 2.520 7,842 -0.08(-3.26%)
Sep 29, 2011 2.651 2.651 2.544 2.605 10,456 -0.06(-2.16%)
Sep 28, 2011 2.663 2.663 2.662 2.662 52,282 -0.03(-1.18%)
Sep 27, 2011 2.725 2.734 2.692 2.694 83,181 +0.11(+4.17%)
Sep 26, 2011 2.586 2.586 2.586 2.586 5,228 +0.08(+3.17%)
Sep 22, 2011 2.502 2.507 2.507 2.507 705,810 -0.23(-8.40%)
Sep 21, 2011 2.773 2.773 2.737 2.737 19,030 -0.01(-0.50%)
Sep 19, 2011 2.744 2.750 2.750 2.750 360,848 -0.07(-2.63%)
Sep 16, 2011 2.832 2.832 2.804 2.825 15,689 +0.10(+3.79%)
Sep 14, 2011 2.721 2.721 2.721 2.721 0 +0.10(+3.97%)
Sep 13, 2011 2.591 2.625 2.591 2.617 10,459 +0.02(+0.60%)
Sep 12, 2011 2.531 2.602 2.531 2.602 28,763 -0.03(-1.22%)
Sep 09, 2011 2.667 2.667 2.634 2.634 15,035 -0.11(-3.93%)
Sep 08, 2011 2.753 2.754 2.742 2.742 86,786 -0.01(-0.44%)
Sep 07, 2011 2.732 2.754 2.731 2.754 455,087 +0.10(+3.84%)
Sep 06, 2011 2.541 2.652 2.541 2.652 612,893 -0.16(-5.53%)
Sep 01, 2011 2.838 2.807 2.807 2.807 125,512 -0.03(-1.12%)
Aug 31, 2011 2.864 2.864 2.839 2.839 28,763 +0.02(+0.69%)
Aug 30, 2011 2.839 2.839 2.820 2.820 7,844 +0.03(+1.20%)
Aug 29, 2011 2.765 2.787 2.765 2.786 131,840 +0.17(+6.47%)
Aug 26, 2011 2.583 2.617 2.583 2.617 7,844 +0.01(+0.50%)
Aug 25, 2011 2.627 2.627 2.604 2.604 10,459 -0.05(-1.79%)
Aug 24, 2011 2.671 2.671 2.651 2.651 5,229 +0.05(+1.80%)
Aug 23, 2011 2.519 2.604 2.519 2.604 67,175 +0.10(+4.02%)
Aug 22, 2011 2.527 2.528 2.504 2.504 10,459 -0.00(-0.03%)
Aug 19, 2011 2.536 2.550 2.505 2.505 40,791 -0.05(-1.90%)
Aug 18, 2011 2.576 2.576 2.508 2.553 39,222 -0.14(-5.09%)
Aug 17, 2011 2.716 2.716 2.690 2.690 15,689 -0.00(-0.01%)
Aug 16, 2011 2.708 2.708 2.690 2.690 7,844 +0.01(+0.54%)
Aug 15, 2011 2.679 2.703 2.676 2.676 80,903 +0.04(+1.41%)
Aug 12, 2011 2.603 2.639 2.603 2.639 20,918 +0.04(+1.62%)
Aug 11, 2011 2.434 2.607 2.411 2.597 75,124 +0.13(+5.12%)
Aug 10, 2011 2.438 2.490 2.438 2.470 29,913 -0.10(-3.91%)
Aug 09, 2011 2.630 2.571 2.402 2.571 158,904 +0.13(+5.24%)
Aug 08, 2011 2.630 2.633 2.443 2.443 141,646 -0.27(-9.86%)
Aug 05, 2011 2.624 2.730 2.592 2.710 115,183 +0.04(+1.55%)
Aug 04, 2011 2.792 2.792 2.666 2.669 128,127 -0.15(-5.27%)
Aug 03, 2011 2.827 2.828 2.805 2.817 21,258 -0.01(-0.32%)
Aug 02, 2011 2.904 2.904 2.826 2.826 70,103 -0.08(-2.67%)
Aug 01, 2011 2.986 2.986 2.896 2.904 78,340 -0.05(-1.84%)
Jul 29, 2011 2.970 2.970 2.958 2.958 8,367 -0.03(-1.09%)
Jul 28, 2011 3.037 3.037 2.991 2.991 182,228 +0.01(+0.26%)
Jul 27, 2011 3.053 3.053 2.983 2.983 269,721 -0.09(-2.89%)
Jul 26, 2011 3.081 3.086 3.069 3.072 61,448 -0.06(-1.91%)
Jul 25, 2011 3.103 3.131 3.103 3.131 18,303 -0.03(-1.07%)
Jul 22, 2011 3.165 3.165 3.165 3.165 15,689 +0.01(+0.20%)
Jul 21, 2011 3.132 3.159 3.132 3.159 5,229 +0.05(+1.54%)
Jul 20, 2011 3.111 3.111 3.111 3.111 31,901 -0.02(-0.72%)
Jul 19, 2011 3.137 3.137 3.134 3.134 20,918 +0.10(+3.33%)
Jul 18, 2011 3.067 3.067 3.033 3.033 43,903 -0.05(-1.50%)
Jul 15, 2011 3.070 3.079 3.070 3.079 171,481 +0.01(+0.46%)
Jul 14, 2011 3.061 3.065 3.052 3.065 63,305 -0.04(-1.13%)
Jul 13, 2011 3.110 3.129 3.095 3.100 209,266 -0.03(-1.00%)
Jul 12, 2011 3.098 3.131 3.098 3.131 39,614 +0.02(+0.56%)
Jul 11, 2011 3.129 3.129 3.102 3.114 30,645 -0.05(-1.51%)
Jul 08, 2011 3.155 3.172 3.155 3.162 102,894 -0.06(-1.74%)
Jul 07, 2011 3.206 3.231 3.206 3.218 104,436 +0.07(+2.26%)
Jul 05, 2011 3.142 3.147 3.147 3.147 329,470 +0.01(+0.16%)
Jul 01, 2011 3.099 3.144 3.099 3.142 118,217 +0.06(+2.10%)
Jun 30, 2011 3.062 3.080 3.056 3.077 162,120 +0.06(+1.99%)
Jun 29, 2011 3.017 3.029 2.999 3.017 99,364 +0.05(+1.62%)
Jun 28, 2011 2.967 2.974 2.966 2.969 47,224 +0.04(+1.23%)
Jun 27, 2011 2.924 2.949 2.924 2.933 187,222 +0.04(+1.37%)
Jun 24, 2011 2.910 2.910 2.891 2.893 67,985 -0.04(-1.38%)
Jun 23, 2011 2.893 2.934 2.867 2.934 152,523 -0.04(-1.39%)
Jun 22, 2011 3.001 3.001 2.975 2.975 20,997 -0.03(-1.15%)
Jun 21, 2011 3.015 3.015 3.010 3.010 23,534 +0.04(+1.27%)
Jun 20, 2011 2.962 2.974 2.962 2.972 310,781 +0.04(+1.49%)
Jun 17, 2011 2.929 2.929 2.916 2.928 161,653 +0.03(+0.94%)
Jun 16, 2011 2.891 2.901 2.857 2.901 150,932 +0.05(+1.84%)
Jun 15, 2011 2.915 2.915 2.848 2.848 154,279 -0.11(-3.72%)
Jun 14, 2011 2.958 2.958 2.958 2.958 75,832 +0.06(+2.20%)
Jun 13, 2011 2.857 2.895 2.857 2.895 306,493 +0.02(+0.73%)
Jun 10, 2011 2.906 2.906 2.856 2.874 445,685 -0.07(-2.25%)
Jun 09, 2011 2.885 2.940 2.885 2.940 20,919 +0.07(+2.33%)
Jun 08, 2011 2.891 2.891 2.873 2.873 90,658 -0.03(-0.99%)
Jun 07, 2011 2.927 2.933 2.902 2.902 37,157 -0.02(-0.63%)
Jun 06, 2011 2.944 2.949 2.917 2.920 184,168 -0.04(-1.36%)
Jun 03, 2011 2.953 2.982 2.953 2.960 247,788 -0.12(-4.04%)
May 24, 2011 3.096 3.102 3.085 3.085 73,478 -0.00(-0.12%)
May 23, 2011 3.064 3.103 3.064 3.089 219,103 -0.05(-1.64%)
May 20, 2011 3.187 3.187 3.128 3.140 197,164 -0.04(-1.23%)
May 19, 2011 3.169 3.180 3.141 3.179 91,024 +0.05(+1.49%)
May 18, 2011 3.110 3.133 3.092 3.133 90,737 +0.03(+1.11%)
May 17, 2011 3.101 3.107 3.083 3.098 89,429 +0.00(+0.14%)
May 16, 2011 3.112 3.125 3.088 3.094 57,946 -0.02(-0.61%)
May 13, 2011 3.145 3.154 3.109 3.113 137,622 -0.02(-0.77%)
May 12, 2011 3.048 3.137 3.048 3.137 80,146 +0.08(+2.54%)
May 11, 2011 3.081 3.099 3.056 3.060 125,149 -0.01(-0.36%)
May 10, 2011 3.072 3.074 3.065 3.071 31,378 +0.02(+0.82%)
May 09, 2011 3.035 3.053 3.031 3.046 14,904 +0.01(+0.38%)
May 06, 2011 3.078 3.080 3.032 3.035 40,871 +0.02(+0.56%)
May 05, 2011 3.033 3.059 3.018 3.018 76,486 -0.04(-1.24%)
May 04, 2011 3.058 3.075 3.053 3.056 28,764 +0.00(+0.04%)
May 03, 2011 3.070 3.070 3.048 3.054 46,649 -0.01(-0.37%)
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.