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 )

17.25 +0.15 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2008 2.516 2.537 2.461 2.461 345,992 -0.00(-0.14%)
Apr 29, 2008 2.461 2.465 2.461 2.464 23,506 -0.04(-1.48%)
Apr 28, 2008 2.483 2.501 2.483 2.501 23,770 +0.03(+1.16%)
Apr 25, 2008 2.453 2.472 2.453 2.472 13,205 -0.04(-1.76%)
Apr 24, 2008 2.493 2.517 2.490 2.517 237,704 +0.02(+0.64%)
Apr 23, 2008 2.518 2.518 2.497 2.501 42,258 +0.04(+1.49%)
Apr 22, 2008 2.489 2.529 2.463 2.464 124,134 -0.07(-2.75%)
Apr 21, 2008 2.501 2.534 2.501 2.534 245,627 +0.02(+0.69%)
Apr 18, 2008 2.540 2.540 2.516 2.516 56,784 +0.02(+0.81%)
Apr 17, 2008 2.501 2.501 2.480 2.496 71,311 -0.02(-0.84%)
Apr 16, 2008 2.554 2.554 2.490 2.517 204,372 +0.04(+1.76%)
Apr 15, 2008 2.500 2.500 2.450 2.474 325,390 +0.02(+0.80%)
Apr 14, 2008 2.460 2.461 2.453 2.454 27,151 -0.00(-0.12%)
Apr 11, 2008 2.471 2.486 2.457 2.457 18,488 -0.06(-2.20%)
Apr 10, 2008 2.491 2.536 2.491 2.512 73,952 +0.02(+0.85%)
Apr 09, 2008 2.534 2.534 2.491 2.491 36,976 -0.06(-2.41%)
Apr 08, 2008 2.550 2.553 2.541 2.553 116,211 -0.02(-0.59%)
Apr 07, 2008 2.646 2.646 2.568 2.568 253,551 -0.02(-0.93%)
Apr 04, 2008 2.592 2.592 2.592 2.592 34,335 +0.03(+1.32%)
Apr 03, 2008 2.529 2.558 2.529 2.558 60,746 +0.00(+0.03%)
Apr 02, 2008 2.575 2.594 2.550 2.558 306,374 +0.02(+0.79%)
Apr 01, 2008 2.525 2.538 2.525 2.538 166,393 +0.04(+1.78%)
Mar 31, 2008 2.499 2.521 2.493 2.493 121,493 +0.01(+0.60%)
Mar 28, 2008 2.511 2.511 2.478 2.478 385,609 -0.03(-1.24%)
Mar 27, 2008 2.510 2.510 2.510 2.510 0 +0.00(+0.00%)
Mar 26, 2008 2.549 2.549 2.504 2.510 319,580 -0.04(-1.40%)
Mar 25, 2008 2.537 2.546 2.519 2.545 171,675 +0.01(+0.21%)
Mar 24, 2008 2.477 2.540 2.477 2.540 253,551 +0.08(+3.20%)
Mar 21, 2008 2.400 2.477 2.400 2.461 242,986 +0.00(+0.00%)
Mar 20, 2008 2.400 2.477 2.400 2.461 242,986 +0.06(+2.33%)
Mar 19, 2008 2.465 2.465 2.402 2.405 81,875 -0.01(-0.47%)
Mar 18, 2008 2.364 2.416 2.332 2.416 649,725 +0.12(+5.14%)
Mar 17, 2008 2.296 2.318 2.292 2.298 158,469 -0.02(-0.78%)
Mar 14, 2008 2.499 2.499 2.301 2.316 279,963 -0.09(-3.65%)
Mar 13, 2008 2.352 2.404 2.317 2.404 642,066 +0.01(+0.36%)
Mar 12, 2008 2.436 2.436 2.396 2.396 380,327 -0.01(-0.57%)
Mar 11, 2008 2.382 2.409 2.361 2.409 425,226 +0.09(+3.82%)
Mar 10, 2008 2.329 2.367 2.320 2.321 198,087 -0.02(-0.92%)
Mar 07, 2008 2.362 2.362 2.330 2.342 103,005 -0.05(-1.89%)
Mar 06, 2008 2.425 2.428 2.387 2.387 319,580 -0.05(-2.21%)
Mar 05, 2008 2.463 2.463 2.439 2.441 76,593 +0.03(+1.22%)
Mar 04, 2008 2.409 2.419 2.385 2.412 44,899 +0.03(+1.16%)
Mar 03, 2008 2.387 2.391 2.384 2.384 55,464 -0.02(-0.99%)
Feb 29, 2008 2.455 2.459 2.397 2.408 92,440 -0.10(-3.97%)
Feb 28, 2008 2.524 2.524 2.502 2.508 23,770 -0.04(-1.58%)
Feb 27, 2008 2.553 2.561 2.535 2.548 147,904 -0.01(-0.31%)
Feb 26, 2008 2.513 2.556 2.513 2.556 39,617 +0.06(+2.55%)
Feb 25, 2008 2.485 2.492 2.462 2.492 211,292 +0.06(+2.44%)
Feb 22, 2008 2.419 2.433 2.405 2.433 118,852 +0.01(+0.37%)
Feb 21, 2008 2.477 2.477 2.424 2.424 171,675 -0.03(-1.05%)
Feb 20, 2008 2.425 2.449 2.412 2.449 878,846 -0.02(-0.81%)
Feb 19, 2008 2.475 2.475 2.450 2.469 79,234 +0.01(+0.40%)
Feb 18, 2008 2.445 2.460 2.445 2.460 0 +0.00(+0.00%)
Feb 15, 2008 2.445 2.460 2.445 2.460 84,517 +0.01(+0.54%)
Feb 14, 2008 2.503 2.503 2.446 2.446 79,234 -0.05(-2.18%)
Feb 13, 2008 2.488 2.501 2.488 2.501 15,846 +0.04(+1.60%)
Feb 12, 2008 2.462 2.494 2.461 2.461 839,888 +0.03(+1.10%)
Feb 11, 2008 2.441 2.441 2.378 2.435 18,488 +0.05(+2.06%)
Feb 08, 2008 2.413 2.413 2.377 2.385 142,622 -0.03(-1.32%)
Feb 07, 2008 2.349 2.427 2.349 2.417 105,646 +0.06(+2.60%)
Feb 06, 2008 2.402 2.403 2.356 2.356 129,416 -0.05(-1.95%)
Feb 05, 2008 2.446 2.449 2.396 2.403 319,580 -0.09(-3.72%)
Feb 04, 2008 2.536 2.536 2.487 2.495 496,538 -0.04(-1.73%)
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.