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 31, 2008 2.238 2.238 2.194 2.195 64,761 -0.07(-3.05%)
Jul 30, 2008 2.264 2.294 2.230 2.264 329,933 +0.03(+1.37%)
Jul 29, 2008 2.233 2.233 2.185 2.233 28,286 +0.10(+4.56%)
Jul 28, 2008 2.177 2.182 2.136 2.136 114,811 -0.06(-2.67%)
Jul 25, 2008 2.151 2.227 2.151 2.194 247,846 -0.00(-0.01%)
Jul 24, 2008 2.311 2.311 2.195 2.195 247,054 -0.07(-2.91%)
Jul 23, 2008 2.249 2.263 2.217 2.260 512,754 +0.07(+3.14%)
Jul 22, 2008 2.173 2.192 2.166 2.192 35,682 +0.09(+4.20%)
Jul 21, 2008 2.096 2.154 2.096 2.103 106,966 -0.03(-1.38%)
Jul 18, 2008 2.154 2.154 2.120 2.133 45,956 -0.02(-0.85%)
Jul 17, 2008 2.139 2.151 2.100 2.151 105,250 +0.01(+0.51%)
Jul 16, 2008 2.114 2.142 2.114 2.140 55,464 +0.04(+1.86%)
Jul 15, 2008 2.009 2.101 2.009 2.101 392,106 +0.03(+1.44%)
Jul 14, 2008 2.095 2.095 2.060 2.071 325,258 -0.00(-0.00%)
Jul 11, 2008 1.984 2.071 1.984 2.071 132,058 +0.02(+0.77%)
Jul 10, 2008 2.133 2.133 2.053 2.055 604,852 -0.06(-2.89%)
Jul 09, 2008 2.136 2.136 2.116 2.116 662,957 -0.01(-0.25%)
Jul 08, 2008 2.104 2.122 2.065 2.122 275,816 +0.06(+3.15%)
Jul 07, 2008 2.072 2.078 2.026 2.057 27,256 -0.01(-0.26%)
Jul 04, 2008 2.069 2.070 2.062 2.062 145,924 +0.00(+0.00%)
Jul 03, 2008 2.069 2.070 2.062 2.062 145,924 +0.02(+0.95%)
Jul 02, 2008 2.053 2.053 2.038 2.043 80,132 -0.01(-0.46%)
Jul 01, 2008 2.018 2.060 2.011 2.053 137,023 -0.01(-0.53%)
Jun 30, 2008 2.063 2.063 2.063 2.063 13,205 -0.00(-0.01%)
Jun 27, 2008 2.114 2.114 2.054 2.064 74,771 -0.07(-3.27%)
Jun 26, 2008 2.174 2.174 2.133 2.133 23,242 -0.08(-3.56%)
Jun 25, 2008 2.196 2.251 2.196 2.212 154,507 +0.04(+1.79%)
Jun 24, 2008 2.177 2.195 2.154 2.173 644,443 -0.01(-0.54%)
Jun 23, 2008 2.272 2.272 2.177 2.185 84,147 -0.02(-1.01%)
Jun 20, 2008 2.234 2.234 2.205 2.207 73,952 -0.08(-3.48%)
Jun 19, 2008 2.264 2.287 2.252 2.287 26,411 +0.03(+1.17%)
Jun 18, 2008 2.302 2.302 2.257 2.260 324,862 -0.07(-2.93%)
Jun 17, 2008 2.329 2.329 2.329 2.329 5,282 +0.02(+1.03%)
Jun 16, 2008 2.323 2.323 2.305 2.305 15,846 -0.06(-2.64%)
Jun 13, 2008 2.344 2.367 2.344 2.367 5,282 +0.02(+0.78%)
Jun 12, 2008 2.373 2.388 2.349 2.349 1,391,891 +0.01(+0.46%)
Jun 11, 2008 2.359 2.368 2.338 2.338 44,899 -0.05(-2.12%)
Jun 10, 2008 2.384 2.389 2.272 2.389 36,976 +0.05(+1.92%)
Jun 09, 2008 2.355 2.355 2.321 2.344 409,379 -0.01(-0.32%)
Jun 06, 2008 2.424 2.424 2.351 2.351 168,770 -0.12(-4.83%)
Jun 05, 2008 2.450 2.475 2.442 2.471 1,768,151 +0.03(+1.19%)
Jun 04, 2008 2.427 2.454 2.427 2.441 312,237 +0.03(+1.27%)
Jun 03, 2008 2.443 2.443 2.408 2.411 66,029 -0.03(-1.33%)
Jun 02, 2008 2.461 2.461 2.443 2.443 15,846 -0.05(-2.14%)
May 30, 2008 2.532 2.532 2.466 2.497 33,384 +0.02(+0.86%)
May 29, 2008 2.460 2.484 2.460 2.475 426,019 +0.05(+2.21%)
May 28, 2008 2.454 2.454 2.415 2.422 830,090 -0.04(-1.44%)
May 27, 2008 2.457 2.457 2.457 2.457 5,282 +0.02(+0.93%)
May 26, 2008 2.434 2.442 2.434 2.435 0 +0.00(+0.00%)
May 23, 2008 2.434 2.442 2.434 2.435 71,575 -0.02(-0.75%)
May 22, 2008 2.453 2.453 2.453 2.453 5,282 +0.02(+0.93%)
May 21, 2008 2.488 2.488 2.430 2.430 147,904 -0.06(-2.46%)
May 20, 2008 2.516 2.518 2.489 2.492 203,897 -0.06(-2.26%)
May 19, 2008 2.561 2.561 2.549 2.549 81,875 +0.01(+0.26%)
May 16, 2008 2.556 2.556 2.521 2.543 95,081 +0.01(+0.45%)
May 15, 2008 2.492 2.534 2.492 2.531 76,593 +0.04(+1.56%)
May 14, 2008 2.491 2.513 2.491 2.492 22,925 +0.02(+0.78%)
May 13, 2008 2.466 2.473 2.455 2.473 79,498 +0.07(+2.70%)
May 12, 2008 2.408 2.408 2.408 2.408 10,564 -0.00(-0.09%)
May 09, 2008 2.409 2.410 2.409 2.410 19,808 -0.03(-1.12%)
May 08, 2008 2.449 2.450 2.425 2.438 124,002 -0.00(-0.15%)
May 07, 2008 2.490 2.490 2.441 2.441 26,411 -0.07(-2.75%)
May 06, 2008 2.486 2.510 2.486 2.510 63,387 +0.03(+1.04%)
May 05, 2008 2.487 2.489 2.477 2.485 50,974 -0.01(-0.35%)
May 02, 2008 2.538 2.538 2.491 2.493 63,255 -0.01(-0.36%)
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.