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 (%)
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%)
May 01, 2015 7.640 7.697 7.612 7.697 1,164 +0.11(+1.43%)
Apr 30, 2015 7.619 7.619 7.588 7.588 6,846 -0.17(-2.22%)
Apr 29, 2015 7.736 7.760 7.698 7.760 33,658 -0.01(-0.17%)
Apr 28, 2015 7.731 7.773 7.731 7.773 4,914 +0.01(+0.18%)
Apr 27, 2015 7.836 7.840 7.759 7.759 50,320 -0.08(-1.04%)
Apr 24, 2015 7.853 7.919 7.840 7.840 11,146 -0.06(-0.75%)
Apr 23, 2015 7.900 7.900 7.900 7.900 3,890 -0.07(-0.85%)
Apr 22, 2015 7.932 7.968 7.932 7.968 6,514 +0.05(+0.63%)
Apr 21, 2015 7.947 7.978 7.918 7.918 14,090 -0.05(-0.68%)
Apr 20, 2015 7.973 7.981 7.972 7.972 40,645 +0.18(+2.25%)
Apr 17, 2015 7.855 7.855 7.770 7.796 96,943 -0.15(-1.87%)
Apr 16, 2015 7.975 8.001 7.944 7.944 7,589 +0.14(+1.85%)
Apr 14, 2015 7.868 7.921 7.799 7.800 2,674 -0.05(-0.67%)
Apr 13, 2015 7.865 7.869 7.852 7.852 244,463 -0.09(-1.12%)
Apr 10, 2015 7.876 7.941 7.876 7.941 6,603 +0.05(+0.62%)
Apr 09, 2015 7.899 7.899 7.834 7.892 49,297 +0.09(+1.20%)
Apr 08, 2015 7.798 7.798 7.798 7.798 3,314 -0.02(-0.21%)
Apr 07, 2015 7.871 7.871 7.815 7.815 5,643 -0.10(-1.22%)
Apr 06, 2015 7.609 7.940 7.609 7.912 30,407 +0.17(+2.16%)
Apr 02, 2015 7.711 7.744 7.744 7.744 76,786 +0.20(+2.60%)
Apr 01, 2015 7.644 7.644 7.509 7.547 28,398 -0.23(-2.99%)
Mar 30, 2015 7.773 7.780 7.726 7.780 1,766 +0.20(+2.68%)
Mar 27, 2015 7.576 7.591 7.536 7.577 147,827 +0.09(+1.14%)
Mar 26, 2015 7.577 7.577 7.492 7.492 5,631 -0.10(-1.38%)
Mar 25, 2015 7.732 7.784 7.597 7.597 9,048 -0.05(-0.72%)
Mar 24, 2015 7.772 7.772 7.651 7.651 27,188 +0.08(+1.11%)
Mar 23, 2015 7.567 7.567 7.567 7.567 3,732 +0.04(+0.47%)
Mar 19, 2015 7.427 7.545 7.427 7.532 2,731 +0.24(+3.29%)
Mar 18, 2015 7.275 7.328 7.266 7.292 32,036 -0.12(-1.57%)
Mar 17, 2015 7.474 7.474 7.390 7.408 37,936 -0.08(-1.02%)
Mar 16, 2015 7.427 7.505 7.427 7.485 25,277 +0.06(+0.80%)
Mar 13, 2015 7.455 7.455 7.287 7.425 48,067 -0.01(-0.17%)
Mar 12, 2015 7.283 7.438 7.276 7.438 96,930 +0.15(+2.02%)
Mar 11, 2015 7.319 7.345 7.288 7.290 29,446 -0.08(-1.14%)
Mar 10, 2015 7.503 7.503 7.375 7.375 79,206 -0.23(-3.00%)
Mar 09, 2015 7.673 7.673 7.591 7.603 217,446 -0.05(-0.70%)
Mar 06, 2015 7.755 7.755 7.657 7.657 7,105 -0.17(-2.21%)
Mar 05, 2015 7.877 7.877 7.818 7.830 62,316 -0.01(-0.16%)
Mar 04, 2015 7.819 7.843 7.817 7.843 9,952 -0.11(-1.39%)
Mar 03, 2015 7.963 8.111 7.890 7.953 38,526 -0.16(-1.94%)
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.