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, 2010 2.250 2.250 2.187 2.187 243,608 -0.04(-1.77%)
Apr 29, 2010 2.217 2.238 2.204 2.226 289,004 +0.03(+1.52%)
Apr 28, 2010 2.162 2.204 2.162 2.193 576,639 +0.02(+1.10%)
Apr 27, 2010 2.256 2.256 2.163 2.169 278,676 -0.10(-4.30%)
Apr 26, 2010 2.278 2.292 2.266 2.267 309,555 +0.01(+0.62%)
Apr 23, 2010 2.275 2.275 2.250 2.253 75,248 -0.02(-0.75%)
Apr 22, 2010 2.231 2.270 2.230 2.270 440,686 +0.01(+0.30%)
Apr 21, 2010 2.269 2.269 2.254 2.263 390,863 +0.01(+0.51%)
Apr 20, 2010 2.240 2.260 2.230 2.251 479,390 +0.04(+1.61%)
Apr 19, 2010 2.186 2.218 2.186 2.216 544,864 +0.00(+0.12%)
Apr 16, 2010 2.226 2.240 2.202 2.213 270,087 -0.03(-1.25%)
Apr 15, 2010 2.217 2.241 2.171 2.241 240,103 +0.02(+1.03%)
Apr 14, 2010 2.216 2.220 2.209 2.218 387,728 -0.00(-0.12%)
Apr 13, 2010 2.219 2.225 2.207 2.221 134,239 -0.00(-0.15%)
Apr 12, 2010 2.221 2.231 2.221 2.225 853,840 +0.02(+0.74%)
Apr 09, 2010 2.191 2.208 2.188 2.208 410,782 +0.03(+1.24%)
Apr 08, 2010 2.163 2.187 2.157 2.181 362,909 +0.00(+0.16%)
Apr 07, 2010 2.189 2.193 2.163 2.178 485,450 -0.03(-1.36%)
Apr 06, 2010 2.209 2.217 2.206 2.208 95,324 -0.02(-0.77%)
Apr 05, 2010 2.217 2.227 2.217 2.225 263,368 +0.02(+0.74%)
Apr 01, 2010 2.214 2.209 2.209 2.209 2,481,924 +0.02(+0.87%)
Mar 31, 2010 2.220 2.220 2.186 2.190 943,631 -0.03(-1.42%)
Mar 30, 2010 2.227 2.227 2.204 2.221 88,316 -0.00(-0.14%)
Mar 29, 2010 2.228 2.228 2.211 2.224 531,822 +0.03(+1.19%)
Mar 26, 2010 2.246 2.246 2.177 2.198 113,768 -0.02(-0.81%)
Mar 25, 2010 2.232 2.239 2.216 2.216 46,819 -0.00(-0.03%)
Mar 24, 2010 2.219 2.245 2.144 2.217 210,673 -0.03(-1.54%)
Mar 23, 2010 2.200 2.255 2.200 2.251 114,230 +0.03(+1.50%)
Mar 22, 2010 2.138 2.218 2.124 2.218 424,592 +0.03(+1.58%)
Mar 19, 2010 2.189 2.189 2.181 2.184 125,455 -0.01(-0.41%)
Mar 18, 2010 2.196 2.201 2.192 2.193 57,682 +0.00(+0.21%)
Mar 17, 2010 2.178 2.188 2.178 2.188 33,014 +0.03(+1.26%)
Mar 16, 2010 2.148 2.161 2.058 2.161 67,402 +0.02(+0.90%)
Mar 15, 2010 2.140 2.141 2.140 2.141 75,695 +0.02(+0.73%)
Mar 12, 2010 2.135 2.135 2.120 2.126 159,235 +0.00(+0.20%)
Mar 11, 2010 2.091 2.122 2.078 2.122 102,952 +0.01(+0.48%)
Mar 10, 2010 2.109 2.115 2.102 2.112 272,197 -0.01(-0.56%)
Mar 09, 2010 2.092 2.127 2.092 2.123 76,699 +0.01(+0.47%)
Mar 08, 2010 2.155 2.155 2.106 2.113 111,826 -0.01(-0.41%)
Mar 05, 2010 2.128 2.128 2.096 2.122 239,209 +0.03(+1.37%)
Mar 04, 2010 2.092 2.093 2.076 2.093 414,107 +0.02(+1.04%)
Mar 03, 2010 2.043 2.083 2.043 2.072 144,814 +0.02(+0.94%)
Mar 02, 2010 2.045 2.061 2.045 2.053 316,595 +0.03(+1.31%)
Mar 01, 2010 2.045 2.045 2.010 2.026 538,770 +0.03(+1.31%)
Feb 26, 2010 1.998 2.000 1.991 2.000 25,302 +0.00(+0.02%)
Feb 25, 2010 1.973 1.999 1.899 1.999 1,072,575 -0.01(-0.42%)
Feb 24, 2010 1.996 2.008 1.996 2.008 28,207 +0.01(+0.45%)
Feb 23, 2010 2.019 2.019 1.986 1.999 355,975 -0.01(-0.64%)
Feb 22, 2010 2.020 2.025 2.012 2.012 428,237 -0.01(-0.52%)
Feb 19, 2010 2.037 2.037 2.007 2.022 2,140,185 +0.00(+0.15%)
Feb 18, 2010 2.005 2.019 1.990 2.019 251,993 +0.02(+1.21%)
Feb 17, 2010 1.985 1.996 1.975 1.995 754,843 +0.03(+1.48%)
Feb 16, 2010 1.930 1.966 1.930 1.966 231,286 +0.04(+2.27%)
Feb 12, 2010 1.899 1.922 1.922 1.922 1,394,532 +0.00(+0.14%)
Feb 11, 2010 1.867 1.921 1.867 1.920 66,029 +0.04(+2.20%)
Feb 10, 2010 1.885 1.885 1.864 1.878 127,568 -0.02(-0.84%)
Feb 09, 2010 1.911 1.926 1.780 1.894 208,123 +0.06(+3.41%)
Feb 08, 2010 1.884 1.884 1.832 1.832 155,141 -0.01(-0.78%)
Feb 05, 2010 1.838 1.848 1.762 1.846 185,066 -0.01(-0.63%)
Feb 04, 2010 1.959 1.959 1.858 1.858 116,263 -0.10(-5.30%)
Feb 03, 2010 1.965 1.965 1.943 1.962 99,518 -0.01(-0.37%)
Feb 02, 2010 1.919 1.969 1.919 1.969 101,631 +0.07(+3.52%)
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.