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%)
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.