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 29, 2013 5.009 5.023 5.023 5.023 1,400,935 +0.01(+0.17%)
Apr 26, 2013 5.034 5.014 5.014 5.014 10,377 +0.02(+0.42%)
Apr 25, 2013 4.915 4.994 4.915 4.994 12,115 +0.06(+1.23%)
Apr 24, 2013 4.977 4.977 4.933 4.933 14,787 -0.09(-1.87%)
Apr 23, 2013 5.027 5.027 5.027 5.027 6,226 +0.18(+3.63%)
Apr 22, 2013 5.046 5.046 4.851 4.851 38,266 -0.05(-0.94%)
Apr 19, 2013 4.891 4.897 4.891 4.897 10,377 +0.13(+2.63%)
Apr 18, 2013 4.788 4.790 4.748 4.772 146,605 -0.01(-0.23%)
Apr 17, 2013 4.834 4.845 4.783 4.783 21,584 +0.01(+0.27%)
Apr 15, 2013 4.770 4.770 4.770 4.770 77,829 -0.15(-2.97%)
Apr 12, 2013 4.898 4.916 4.898 4.916 14,891 -0.00(-0.01%)
Apr 11, 2013 4.940 4.943 4.916 4.916 74,820 +0.15(+3.10%)
Apr 09, 2013 4.753 4.768 4.768 4.768 124,527 +0.04(+0.89%)
Apr 08, 2013 4.726 4.726 4.726 4.726 2,594 +0.08(+1.76%)
Apr 05, 2013 4.645 4.645 4.645 4.645 36,450 -0.11(-2.24%)
Apr 04, 2013 4.704 4.763 4.704 4.751 48,980 +0.04(+0.84%)
Apr 03, 2013 4.839 4.839 4.712 4.712 22,051 -0.13(-2.60%)
Apr 02, 2013 4.839 4.839 4.836 4.837 145,334 +0.08(+1.74%)
Apr 01, 2013 4.761 4.772 4.755 4.755 16,188 -0.01(-0.20%)
Mar 28, 2013 4.757 4.765 4.725 4.764 41,768 +0.09(+1.94%)
Mar 25, 2013 4.674 4.674 4.674 4.674 15,565 +0.00(+0.06%)
Mar 22, 2013 4.676 4.676 4.671 4.671 20,910 +0.04(+0.85%)
Mar 21, 2013 4.631 4.631 4.618 4.631 29,056 -0.01(-0.12%)
Mar 20, 2013 4.639 4.639 4.635 4.637 43,117 +0.07(+1.55%)
Mar 19, 2013 4.566 4.566 4.566 4.566 2,596 +0.01(+0.22%)
Mar 18, 2013 4.483 4.556 4.483 4.556 24,328 -0.03(-0.56%)
Mar 15, 2013 4.581 4.581 4.581 4.581 3,661 -0.03(-0.64%)
Mar 14, 2013 4.576 4.614 4.576 4.611 31,806 +0.06(+1.35%)
Mar 13, 2013 4.550 4.550 4.550 4.550 16,227 -0.00(-0.04%)
Mar 12, 2013 4.620 4.620 4.552 4.552 14,799 -0.01(-0.27%)
Mar 11, 2013 4.564 4.564 4.564 4.564 2,596 +0.05(+1.17%)
Mar 08, 2013 4.511 4.511 4.511 4.511 7,893 -0.01(-0.20%)
Mar 07, 2013 4.520 4.520 4.520 4.520 9,217 -0.00(-0.05%)
Mar 05, 2013 4.466 4.522 4.522 4.522 124,630 +0.08(+1.90%)
Mar 04, 2013 4.408 4.443 4.408 4.438 14,799 +0.05(+1.09%)
Mar 01, 2013 4.393 4.393 4.390 4.390 20,771 -0.03(-0.66%)
Feb 28, 2013 4.423 4.423 4.420 4.420 15,423 +0.11(+2.60%)
Feb 26, 2013 4.308 4.308 4.308 4.308 0 -0.03(-0.79%)
Feb 21, 2013 4.342 4.342 4.342 4.342 0 -0.07(-1.55%)
Feb 20, 2013 4.419 4.430 4.401 4.410 74,285 +0.01(+0.30%)
Feb 19, 2013 4.391 4.397 4.391 4.397 19,447 +0.06(+1.48%)
Feb 14, 2013 4.302 4.333 4.333 4.333 109,051 +0.05(+1.14%)
Feb 13, 2013 4.292 4.292 4.280 4.284 30,378 -0.01(-0.16%)
Feb 12, 2013 4.281 4.294 4.277 4.291 263,542 +0.01(+0.28%)
Feb 11, 2013 4.278 4.282 4.265 4.279 55,824 -0.01(-0.27%)
Feb 08, 2013 4.328 4.328 4.290 4.290 46,840 +0.00(+0.11%)
Feb 07, 2013 4.233 4.285 4.233 4.285 10,775 +0.04(+0.87%)
Feb 06, 2013 4.249 4.249 4.249 4.249 7,789 +0.10(+2.45%)
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.