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 (%)
Nov 28, 2008 1.359 1.379 1.348 1.376 515,818 +0.04(+2.71%)
Nov 26, 2008 1.226 1.340 1.226 1.340 292,350 +0.05(+3.75%)
Nov 25, 2008 1.324 1.344 1.240 1.291 453,909 +0.02(+1.30%)
Nov 24, 2008 1.288 1.330 1.213 1.275 734,744 +0.07(+5.59%)
Nov 21, 2008 1.160 1.207 1.060 1.207 879,638 +0.15(+13.89%)
Nov 20, 2008 1.175 1.253 1.060 1.060 969,200 -0.14(-11.34%)
Nov 19, 2008 1.313 1.314 1.185 1.196 447,465 -0.08(-6.51%)
Nov 18, 2008 1.279 1.302 1.212 1.279 438,617 +0.03(+2.36%)
Nov 17, 2008 1.293 1.341 1.249 1.249 499,443 -0.06(-4.35%)
Nov 14, 2008 1.430 1.430 1.306 1.306 235,010 -0.10(-6.88%)
Nov 13, 2008 1.266 1.403 1.215 1.403 642,198 +0.12(+9.75%)
Nov 12, 2008 1.344 1.344 1.273 1.278 316,569 -0.10(-7.59%)
Nov 11, 2008 1.470 1.541 1.350 1.383 625,558 -0.05(-3.69%)
Nov 10, 2008 1.537 1.537 1.401 1.436 464,210 -0.01(-1.02%)
Nov 07, 2008 1.446 1.459 1.411 1.451 277,110 +0.06(+3.96%)
Nov 06, 2008 1.426 1.505 1.389 1.396 300,907 -0.10(-6.75%)
Nov 05, 2008 1.643 1.643 1.493 1.497 422,902 -0.11(-6.61%)
Nov 04, 2008 1.569 1.615 1.567 1.603 685,433 +0.08(+5.01%)
Nov 03, 2008 1.568 1.568 1.512 1.526 416,854 +0.02(+1.23%)
Oct 31, 2008 1.402 1.563 1.402 1.508 659,709 +0.02(+1.48%)
Oct 30, 2008 1.496 1.514 1.432 1.486 227,747 +0.05(+3.26%)
Oct 29, 2008 1.491 1.530 1.428 1.439 1,152,760 +0.01(+0.93%)
Oct 28, 2008 1.356 1.426 1.231 1.426 364,876 +0.17(+13.92%)
Oct 27, 2008 1.314 1.318 1.238 1.251 1,392,234 -0.03(-2.59%)
Oct 24, 2008 1.234 1.330 1.221 1.285 528,496 -0.10(-7.03%)
Oct 23, 2008 1.452 1.452 1.274 1.382 514,999 -0.03(-2.32%)
Oct 22, 2008 1.520 1.520 1.358 1.415 471,737 -0.12(-8.09%)
Oct 21, 2008 1.588 1.594 1.539 1.539 252,283 -0.06(-3.79%)
Oct 20, 2008 1.616 1.616 1.513 1.600 427,471 +0.09(+6.00%)
Oct 17, 2008 1.477 1.576 1.429 1.509 1,283,894 +0.02(+1.55%)
Oct 16, 2008 1.399 1.488 1.274 1.486 1,564,755 +0.09(+6.31%)
Oct 15, 2008 1.485 1.551 1.398 1.398 551,685 -0.18(-11.61%)
Oct 14, 2008 1.879 1.879 1.536 1.581 1,144,758 -0.14(-7.98%)
Oct 13, 2008 1.661 1.719 1.560 1.719 726,609 +0.25(+16.65%)
Oct 10, 2008 1.469 1.567 1.286 1.473 1,278,691 -0.04(-2.53%)
Oct 09, 2008 1.762 1.770 1.494 1.511 530,292 -0.25(-14.17%)
Oct 08, 2008 1.685 1.805 1.685 1.761 1,096,081 -0.02(-1.15%)
Oct 07, 2008 1.940 1.940 1.781 1.781 161,295 -0.14(-7.27%)
Oct 06, 2008 1.931 2.046 1.791 1.921 605,987 -0.16(-7.48%)
Oct 03, 2008 2.195 2.195 2.072 2.076 489,618 -0.03(-1.38%)
Oct 02, 2008 2.180 2.181 2.105 2.106 195,393 -0.12(-5.38%)
Oct 01, 2008 2.120 2.228 2.120 2.225 267,338 +0.04(+1.68%)
Sep 30, 2008 2.045 2.188 2.045 2.188 618,586 +0.08(+3.99%)
Sep 29, 2008 2.184 2.253 2.057 2.104 334,767 -0.18(-7.90%)
Sep 26, 2008 2.243 2.308 2.240 2.285 0 +0.02(+0.87%)
Sep 25, 2008 2.164 2.291 2.164 2.265 164,544 +0.05(+2.43%)
Sep 24, 2008 2.286 2.286 2.189 2.212 83,909 -0.01(-0.66%)
Sep 23, 2008 2.309 2.309 2.226 2.226 91,780 -0.04(-1.66%)
Sep 22, 2008 2.474 2.575 2.264 2.264 305,318 -0.13(-5.52%)
Sep 19, 2008 2.582 15.14 2.355 2.396 0 +0.02(+0.73%)
Sep 18, 2008 2.244 2.385 2.244 2.379 531,084 +0.11(+4.72%)
Sep 17, 2008 2.350 2.350 2.272 2.272 108,287 -0.15(-6.25%)
Sep 16, 2008 2.296 2.424 2.296 2.423 778,508 +0.00(+0.16%)
Sep 15, 2008 2.427 2.499 2.419 2.419 298,636 -0.07(-2.75%)
Sep 12, 2008 2.446 2.488 2.446 2.488 180,919 +0.03(+1.03%)
Sep 11, 2008 2.402 2.463 2.401 2.463 254,370 +0.04(+1.63%)
Sep 10, 2008 2.419 2.436 2.410 2.423 180,364 +0.01(+0.54%)
Sep 09, 2008 2.474 2.474 2.410 2.410 241,639 -0.04(-1.48%)
Sep 08, 2008 2.506 2.513 2.402 2.446 1,290,919 +0.10(+4.23%)
Sep 05, 2008 2.249 2.347 2.208 2.347 0 +0.03(+1.15%)
Sep 04, 2008 2.329 2.372 2.320 2.320 316,992 -0.05(-2.13%)
Sep 03, 2008 2.364 2.371 2.362 2.371 34,335 -0.01(-0.51%)
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.