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 (%)
Aug 31, 2009 1.552 1.597 1.552 1.597 148,750 +0.01(+0.33%)
Aug 28, 2009 1.628 1.628 1.585 1.592 253,234 -0.02(-1.15%)
Aug 27, 2009 1.609 1.615 1.583 1.611 50,974 -0.00(-0.05%)
Aug 26, 2009 1.578 1.622 1.541 1.611 158,258 +0.00(+0.12%)
Aug 25, 2009 1.645 1.645 1.605 1.610 104,220 +0.01(+0.85%)
Aug 24, 2009 1.563 1.629 1.563 1.596 152,447 -0.02(-1.43%)
Aug 21, 2009 1.621 1.661 1.596 1.619 274,258 +0.04(+2.52%)
Aug 20, 2009 1.553 1.585 1.553 1.579 77,227 +0.02(+1.61%)
Aug 19, 2009 1.497 1.563 1.497 1.554 133,405 +0.01(+0.77%)
Aug 18, 2009 1.530 1.545 1.477 1.542 89,852 +0.03(+1.87%)
Aug 17, 2009 1.514 1.558 1.497 1.514 263,402 -0.05(-2.89%)
Aug 14, 2009 1.575 1.575 1.538 1.559 197,479 -0.01(-0.46%)
Aug 13, 2009 1.585 1.585 1.508 1.566 165,653 -0.02(-1.19%)
Aug 12, 2009 1.565 1.586 1.565 1.585 178,568 +0.01(+0.72%)
Aug 11, 2009 1.571 1.580 1.568 1.574 582,666 -0.01(-0.43%)
Aug 10, 2009 1.582 1.582 1.573 1.581 185,752 -0.02(-1.31%)
Aug 07, 2009 1.590 1.610 1.581 1.602 730,650 +0.03(+1.96%)
Aug 06, 2009 1.599 1.607 1.563 1.571 710,789 -0.03(-1.80%)
Aug 05, 2009 1.619 1.619 1.585 1.600 335,374 -0.03(-1.88%)
Aug 04, 2009 1.536 1.640 1.536 1.630 478,129 +0.02(+0.96%)
Aug 03, 2009 1.606 1.624 1.601 1.615 287,516 +0.01(+0.54%)
Jul 31, 2009 1.614 1.634 1.520 1.606 816,910 +0.01(+0.50%)
Jul 30, 2009 1.597 1.636 1.597 1.598 480,506 +0.03(+1.88%)
Jul 29, 2009 1.572 1.594 1.566 1.569 135,306 -0.01(-0.50%)
Jul 28, 2009 1.564 1.579 1.551 1.577 731,865 -0.00(-0.10%)
Jul 27, 2009 1.562 1.578 1.559 1.578 201,546 +0.00(+0.31%)
Jul 24, 2009 1.536 1.573 1.477 1.573 695,285 +0.02(+1.14%)
Jul 23, 2009 1.502 1.578 1.500 1.555 395,487 +0.07(+4.53%)
Jul 22, 2009 1.486 1.505 1.482 1.488 413,975 +0.00(+0.03%)
Jul 21, 2009 1.515 1.515 1.465 1.488 345,199 +0.00(+0.18%)
Jul 20, 2009 1.491 1.491 1.457 1.485 274,284 +0.01(+0.95%)
Jul 17, 2009 1.458 1.472 1.458 1.471 256,852 +0.01(+0.44%)
Jul 16, 2009 1.450 1.465 1.449 1.465 97,722 +0.01(+1.02%)
Jul 15, 2009 1.397 1.450 1.396 1.450 362,789 +0.07(+4.90%)
Jul 14, 2009 1.367 1.382 1.360 1.382 116,211 +0.02(+1.64%)
Jul 13, 2009 1.337 1.363 1.337 1.360 343,350 +0.04(+3.40%)
Jul 10, 2009 1.325 1.339 1.312 1.315 233,742 -0.01(-0.80%)
Jul 09, 2009 1.328 1.334 1.323 1.326 292,165 -0.01(-0.82%)
Jul 08, 2009 1.340 1.348 1.313 1.337 551,870 -0.00(-0.25%)
Jul 07, 2009 1.452 1.452 1.340 1.340 111,773 -0.04(-2.69%)
Jul 06, 2009 1.340 1.377 1.340 1.377 377,368 +0.03(+1.91%)
Jul 02, 2009 1.355 1.365 1.348 1.351 952,032 -0.05(-3.44%)
Jul 01, 2009 1.405 1.414 1.399 1.399 75,959 +0.05(+3.56%)
Jun 30, 2009 1.369 1.369 1.337 1.351 663,565 -0.01(-0.89%)
Jun 29, 2009 1.343 1.370 1.342 1.363 49,125 +0.02(+1.52%)
Jun 26, 2009 1.336 1.356 1.334 1.343 231,259 +0.00(+0.25%)
Jun 25, 2009 1.326 1.342 1.326 1.340 152,025 +0.04(+3.33%)
Jun 24, 2009 1.320 1.327 1.288 1.296 691,323 -0.01(-0.59%)
Jun 23, 2009 1.309 1.315 1.296 1.304 799,611 -0.01(-0.89%)
Jun 22, 2009 1.317 1.321 1.308 1.316 233,214 -0.03(-1.89%)
Jun 19, 2009 1.354 1.376 1.338 1.341 192,276 -0.01(-0.89%)
Jun 18, 2009 1.319 1.360 1.319 1.353 347,312 +0.04(+3.38%)
Jun 17, 2009 1.288 1.317 1.249 1.309 384,685 -0.00(-0.06%)
Jun 16, 2009 1.355 1.355 1.309 1.310 667,368 -0.04(-2.88%)
Jun 15, 2009 1.386 1.386 1.344 1.348 72,948 -0.06(-4.03%)
Jun 12, 2009 1.383 1.405 1.383 1.405 137,894 +0.00(+0.24%)
Jun 11, 2009 1.420 1.426 1.402 1.402 1,125,160 +0.02(+1.20%)
Jun 10, 2009 1.435 1.435 1.366 1.385 875,861 -0.02(-1.70%)
Jun 09, 2009 1.413 1.414 1.399 1.409 75,405 -0.01(-0.63%)
Jun 08, 2009 1.399 1.431 1.391 1.418 379,323 +0.00(+0.21%)
Jun 05, 2009 1.438 1.438 1.407 1.415 202,841 -0.01(-0.69%)
Jun 04, 2009 1.406 1.425 1.397 1.425 355,315 +0.01(+0.75%)
Jun 03, 2009 1.426 1.426 1.393 1.414 582,085 -0.03(-1.81%)
Jun 02, 2009 1.401 1.447 1.395 1.440 2,100,831 +0.04(+3.12%)
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.