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 (%)
Jan 31, 2008 2.380 2.495 2.380 2.470 235,063 +0.06(+2.61%)
Jan 30, 2008 2.416 2.537 2.405 2.407 853,094 -0.03(-1.29%)
Jan 29, 2008 2.445 2.445 2.421 2.438 229,780 +0.02(+0.96%)
Jan 28, 2008 2.368 2.415 2.368 2.415 97,722 +0.06(+2.34%)
Jan 25, 2008 2.461 2.461 2.360 2.360 87,158 -0.06(-2.52%)
Jan 24, 2008 2.406 2.438 2.404 2.421 73,952 +0.00(+0.13%)
Jan 23, 2008 2.255 2.424 2.239 2.418 1,043,258 +0.06(+2.59%)
Jan 22, 2008 2.230 2.360 2.230 2.357 697,266 -0.05(-2.28%)
Jan 21, 2008 2.491 2.491 2.382 2.412 0 +0.00(+0.00%)
Jan 18, 2008 2.491 2.491 2.382 2.412 43,579 -0.05(-2.14%)
Jan 17, 2008 2.557 2.558 2.460 2.464 427,867 -0.08(-3.18%)
Jan 16, 2008 2.565 2.578 2.542 2.545 78,706 -0.01(-0.44%)
Jan 15, 2008 2.612 2.612 2.557 2.557 52,823 -0.08(-3.00%)
Jan 14, 2008 2.654 2.663 2.636 2.636 52,823 -0.04(-1.32%)
Jan 11, 2008 2.681 2.682 2.662 2.671 29,052 -0.11(-3.79%)
Jan 10, 2008 2.738 2.787 2.727 2.776 396,174 +0.03(+1.12%)
Jan 09, 2008 2.708 2.745 2.688 2.745 18,488 +0.03(+1.17%)
Jan 08, 2008 2.742 2.787 2.714 2.714 42,258 +0.01(+0.32%)
Jan 07, 2008 2.672 2.726 2.672 2.705 293,168 +0.06(+2.26%)
Jan 04, 2008 2.684 2.689 2.645 2.645 73,952 -0.07(-2.61%)
Jan 03, 2008 2.747 2.748 2.716 2.716 118,852 -0.00(-0.10%)
Jan 02, 2008 2.777 2.777 2.719 2.719 169,034 -0.10(-3.61%)
Jan 01, 2008 2.821 2.821 2.820 2.820 42,258 +0.00(+0.00%)
Dec 31, 2007 2.821 2.821 2.820 2.820 42,258 -0.03(-1.21%)
Dec 28, 2007 2.970 2.970 2.838 2.855 76,593 -0.03(-0.96%)
Dec 27, 2007 2.882 2.882 2.882 2.882 13,205 -0.04(-1.26%)
Dec 26, 2007 2.937 2.937 2.908 2.919 26,411 +0.00(+0.10%)
Dec 24, 2007 2.924 2.924 2.916 2.916 116,211 +0.07(+2.46%)
Dec 21, 2007 2.846 2.846 2.846 2.846 0 +0.00(+0.00%)
Dec 20, 2007 2.846 2.846 2.846 2.846 7,923 -0.00(-0.17%)
Dec 19, 2007 2.846 2.871 2.846 2.851 42,258 +0.03(+1.17%)
Dec 18, 2007 2.857 2.870 2.795 2.818 124,134 -0.02(-0.67%)
Dec 17, 2007 2.884 2.892 2.837 2.837 993,076 -0.08(-2.58%)
Dec 14, 2007 2.944 2.944 2.910 2.912 73,952 -0.04(-1.28%)
Dec 13, 2007 2.953 2.953 2.927 2.950 103,005 +0.02(+0.80%)
Dec 12, 2007 3.022 3.022 2.920 2.927 2,124,813 +0.01(+0.18%)
Dec 11, 2007 3.041 3.045 2.912 2.921 1,209,651 -0.11(-3.71%)
Dec 10, 2007 3.022 3.043 3.020 3.034 150,546 +0.04(+1.33%)
Dec 07, 2007 3.012 3.038 2.994 2.994 176,957 +0.00(+0.06%)
Dec 06, 2007 2.958 2.992 2.955 2.992 29,052 +0.05(+1.78%)
Dec 05, 2007 2.929 2.946 2.923 2.940 155,828 +0.03(+1.01%)
Dec 04, 2007 2.908 2.910 2.908 2.910 7,923 -0.01(-0.40%)
Dec 03, 2007 2.942 2.948 2.915 2.922 332,786 -0.01(-0.30%)
Nov 30, 2007 3.003 3.003 2.919 2.931 108,287 +0.02(+0.53%)
Nov 29, 2007 2.893 2.915 2.879 2.915 155,828 +0.01(+0.27%)
Nov 28, 2007 2.814 2.907 2.814 2.907 332,786 +0.14(+4.92%)
Nov 27, 2007 2.742 2.771 2.742 2.771 66,029 +0.00(+0.04%)
Nov 26, 2007 2.801 2.804 2.770 2.770 103,005 +0.00(+0.08%)
Nov 23, 2007 2.762 2.772 2.762 2.768 13,205 -0.02(-0.68%)
Nov 21, 2007 2.776 2.787 2.775 2.787 10,564 +0.04(+1.43%)
Nov 20, 2007 2.804 2.804 2.726 2.747 39,617 -0.04(-1.52%)
Nov 19, 2007 2.793 2.793 2.790 2.790 10,564 +0.00(+0.00%)
Nov 16, 2007 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Nov 15, 2007 2.811 2.844 2.789 2.790 47,540 -0.02(-0.87%)
Nov 14, 2007 2.832 2.840 2.813 2.814 18,488 +0.08(+2.94%)
Nov 13, 2007 2.734 2.734 2.734 2.734 0 +0.00(+0.00%)
Nov 12, 2007 2.795 2.795 2.734 2.734 52,823 -0.03(-1.01%)
Nov 09, 2007 2.761 2.804 2.761 2.762 158,469 -0.04(-1.39%)
Nov 08, 2007 2.767 2.809 2.751 2.801 121,493 +0.04(+1.55%)
Nov 07, 2007 2.812 2.819 2.754 2.758 126,775 -0.06(-2.20%)
Nov 06, 2007 2.832 2.832 2.820 2.820 76,593 -0.00(-0.05%)
Nov 05, 2007 2.819 2.822 2.797 2.822 13,205 +0.00(+0.11%)
Nov 02, 2007 2.848 2.848 2.793 2.819 179,598 +0.00(+0.07%)
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.