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 )

17.68 +0.06 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2018 10.30 10.30 37 +0.00(+0.00%)
Jul 30, 2018 10.28 10.30 10.27 10.30 12,230 -0.15(-1.47%)
Jul 27, 2018 10.46 10.46 10.46 10.46 834 -0.01(-0.07%)
Jul 26, 2018 10.51 10.51 10.46 10.46 2,507 +0.20(+1.91%)
Jul 25, 2018 10.31 10.31 10.23 10.27 6,113 -0.06(-0.63%)
Jul 24, 2018 10.37 10.37 10.33 10.33 834 -0.05(-0.44%)
Jul 23, 2018 10.48 10.48 10.38 10.38 5,470 -0.12(-1.10%)
Jul 20, 2018 10.41 10.53 10.41 10.49 11,825 -0.05(-0.50%)
Jul 19, 2018 10.54 10.54 10.54 10.54 1,293 +0.07(+0.69%)
Jul 18, 2018 10.47 10.47 10.47 10.47 2,399 -0.14(-1.33%)
Jul 17, 2018 10.51 10.64 10.51 10.61 2,653 +0.26(+2.46%)
Jul 16, 2018 10.53 10.53 10.36 10.36 8,625 -0.12(-1.17%)
Jul 13, 2018 10.50 10.50 10.48 10.48 1,251 +0.08(+0.76%)
Jul 12, 2018 10.45 10.46 10.39 10.40 27,724 -0.06(-0.57%)
Jul 11, 2018 10.46 10.46 10.46 10.46 838 +0.13(+1.25%)
Jul 09, 2018 10.33 10.33 10.33 559 -0.08(-0.73%)
Jul 06, 2018 10.37 10.41 10.37 10.41 9,213 +0.19(+1.89%)
Jul 05, 2018 10.09 10.22 10.09 10.21 14,550 +0.13(+1.27%)
Jul 03, 2018 10.09 10.09 10.09 0 +0.09(+0.92%)
Jul 02, 2018 10.10 10.10 9.993 9.993 8,908 -0.28(-2.68%)
Jun 29, 2018 10.26 10.30 10.24 10.27 19,203 +0.16(+1.58%)
Jun 28, 2018 10.02 10.14 10.02 10.11 14,521 +0.10(+0.97%)
Jun 27, 2018 10.25 10.25 9.993 10.01 4,644 -0.14(-1.39%)
Jun 26, 2018 10.31 10.31 10.13 10.15 10,294 +0.10(+1.00%)
Jun 25, 2018 10.09 10.09 10.05 10.05 16,040 -0.11(-1.05%)
Jun 22, 2018 10.16 10.16 10.16 10.16 600 +0.04(+0.44%)
Jun 21, 2018 10.19 10.19 10.12 10.12 5,716 -0.15(-1.49%)
Jun 20, 2018 10.16 10.27 10.13 10.27 3,384 +0.08(+0.78%)
Jun 19, 2018 10.19 10.19 10.19 10.19 5,067 -0.06(-0.61%)
Jun 18, 2018 10.22 10.25 10.22 10.25 2,705 -0.13(-1.27%)
Jun 15, 2018 10.43 10.43 10.38 10.38 1,254 +0.11(+1.07%)
Jun 14, 2018 10.28 10.28 10.27 10.27 1,672 +0.05(+0.46%)
Jun 13, 2018 10.23 10.23 10.23 10.23 36,138 -0.08(-0.73%)
Jun 12, 2018 10.32 10.32 10.27 10.30 43,844 +0.06(+0.58%)
Jun 11, 2018 10.22 10.29 10.20 10.24 19,856 +0.20(+1.99%)
Jun 08, 2018 10.02 10.09 10.01 10.04 26,253 +0.19(+1.96%)
Jun 07, 2018 9.833 9.959 9.821 9.850 4,473 +0.16(+1.64%)
Jun 06, 2018 9.716 9.609 9.691 9,173 +0.06(+0.62%)
Jun 05, 2018 9.600 9.631 9.600 9.631 47,147 +0.00(+0.00%)
Jun 04, 2018 9.607 9.631 9.607 9.631 17,519 +0.14(+1.46%)
Jun 01, 2018 9.492 9.492 9.492 9.492 1,726 +0.09(+0.97%)
May 31, 2018 9.564 9.564 9.402 9.402 4,202 -0.21(-2.14%)
May 30, 2018 9.483 9.607 9.483 9.607 21,633 +0.28(+3.00%)
May 29, 2018 9.574 9.574 9.327 9.327 19,935 -0.15(-1.56%)
May 23, 2018 9.476 9.476 9.476 0 +0.06(+0.61%)
May 22, 2018 9.437 9.437 9.418 9.418 141,592 -0.04(-0.40%)
May 21, 2018 9.507 9.507 9.442 9.457 7,584 +0.12(+1.25%)
May 18, 2018 9.318 9.359 9.318 9.339 91,593 -0.01(-0.10%)
May 16, 2018 9.349 9.349 9.349 635 +0.20(+2.20%)
May 15, 2018 9.141 9.203 9.095 9.148 17,481 -0.20(-2.17%)
May 14, 2018 9.335 9.351 9.325 9.351 9,010 +0.00(+0.05%)
May 11, 2018 9.354 9.354 9.325 9.347 4,871 -0.02(-0.18%)
May 10, 2018 9.327 9.363 9.282 9.363 88,587 +0.16(+1.79%)
May 09, 2018 9.196 9.199 9.196 9.199 1,120 +0.08(+0.91%)
May 08, 2018 9.272 9.272 9.116 9.116 5,017 -0.16(-1.77%)
May 07, 2018 9.272 9.280 9.272 9.280 1,613 +0.10(+1.04%)
May 04, 2018 9.184 9.184 9.184 9.184 1,714 +0.14(+1.56%)
May 02, 2018 9.043 9.043 9.043 296 -0.10(-1.10%)
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.