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 (%)
May 30, 2008 2.532 2.532 2.466 2.497 33,384 +0.02(+0.86%)
May 29, 2008 2.460 2.484 2.460 2.475 426,019 +0.05(+2.21%)
May 28, 2008 2.454 2.454 2.415 2.422 830,090 -0.04(-1.44%)
May 27, 2008 2.457 2.457 2.457 2.457 5,282 +0.02(+0.93%)
May 26, 2008 2.434 2.442 2.434 2.435 0 +0.00(+0.00%)
May 23, 2008 2.434 2.442 2.434 2.435 71,575 -0.02(-0.75%)
May 22, 2008 2.453 2.453 2.453 2.453 5,282 +0.02(+0.93%)
May 21, 2008 2.488 2.488 2.430 2.430 147,904 -0.06(-2.46%)
May 20, 2008 2.516 2.518 2.489 2.492 203,897 -0.06(-2.26%)
May 19, 2008 2.561 2.561 2.549 2.549 81,875 +0.01(+0.26%)
May 16, 2008 2.556 2.556 2.521 2.543 95,081 +0.01(+0.45%)
May 15, 2008 2.492 2.534 2.492 2.531 76,593 +0.04(+1.56%)
May 14, 2008 2.491 2.513 2.491 2.492 22,925 +0.02(+0.78%)
May 13, 2008 2.466 2.473 2.455 2.473 79,498 +0.07(+2.70%)
May 12, 2008 2.408 2.408 2.408 2.408 10,564 -0.00(-0.09%)
May 09, 2008 2.409 2.410 2.409 2.410 19,808 -0.03(-1.12%)
May 08, 2008 2.449 2.450 2.425 2.438 124,002 -0.00(-0.15%)
May 07, 2008 2.490 2.490 2.441 2.441 26,411 -0.07(-2.75%)
May 06, 2008 2.486 2.510 2.486 2.510 63,387 +0.03(+1.04%)
May 05, 2008 2.487 2.489 2.477 2.485 50,974 -0.01(-0.35%)
May 02, 2008 2.538 2.538 2.491 2.493 63,255 -0.01(-0.36%)
May 01, 2008 2.474 2.502 2.474 2.502 258,833 +0.04(+1.69%)
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%)
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.