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 (%)
Aug 29, 2014 6.846 6.888 6.888 6.888 23,136 +0.08(+1.15%)
Aug 28, 2014 6.809 6.809 6.809 6.809 2,223 +0.00(+0.00%)
Aug 27, 2014 6.809 6.809 6.809 6.809 1,580 -0.06(-0.94%)
Aug 26, 2014 6.855 6.874 6.838 6.874 18,341 +0.03(+0.47%)
Aug 25, 2014 6.861 6.882 6.841 6.841 88,379 +0.07(+0.97%)
Aug 22, 2014 6.892 6.892 6.774 6.776 29,716 -0.04(-0.54%)
Aug 21, 2014 6.815 6.815 6.812 6.812 6,979 -0.00(-0.05%)
Aug 20, 2014 6.799 6.827 6.799 6.815 6,812 +0.06(+0.90%)
Aug 19, 2014 6.755 6.755 6.755 6.755 10,732 +0.03(+0.47%)
Aug 18, 2014 6.745 6.759 6.718 6.723 55,539 +0.12(+1.74%)
Aug 15, 2014 6.604 6.608 6.604 6.608 6,002 +0.00(+0.07%)
Aug 14, 2014 6.609 6.609 6.603 6.603 5,218 +0.08(+1.21%)
Aug 13, 2014 6.524 6.524 6.524 6.524 77 -0.00(-0.00%)
Aug 12, 2014 6.492 6.524 6.492 6.524 4,832 -0.05(-0.81%)
Aug 11, 2014 6.505 6.603 6.505 6.578 80,976 +0.12(+1.84%)
Aug 08, 2014 6.430 6.373 6.373 6.459 187,877 +0.09(+1.36%)
Aug 07, 2014 6.464 6.373 6.373 6.373 182,196 +0.05(+0.75%)
Aug 06, 2014 6.325 6.325 6.325 6.325 1,825 +0.00(+0.01%)
Aug 05, 2014 6.325 6.325 6.325 6.325 5,565 +0.00(+0.07%)
Aug 04, 2014 6.261 6.324 6.255 6.321 97,557 +0.06(+0.96%)
Aug 01, 2014 6.280 6.327 6.261 6.261 32,364 +0.03(+0.45%)
Jul 31, 2014 6.383 6.383 6.233 6.233 700,572 -0.22(-3.42%)
Jul 30, 2014 6.633 6.633 6.418 6.453 45,128 -0.14(-2.12%)
Jul 29, 2014 6.593 6.654 6.654 6.593 7,262 -0.06(-0.91%)
Jul 28, 2014 6.752 6.752 6.589 6.654 16,400 -0.05(-0.68%)
Jul 25, 2014 6.695 6.699 6.658 6.699 18,868 -0.07(-1.01%)
Jul 24, 2014 6.730 6.768 6.721 6.768 663,645 +0.07(+1.00%)
Jul 23, 2014 6.696 6.701 6.696 6.701 76,618 -0.04(-0.59%)
Jul 22, 2014 6.748 6.748 6.712 6.741 42,197 +0.00(+0.05%)
Jul 21, 2014 6.766 6.766 6.697 6.737 63,932 -0.06(-0.95%)
Jul 18, 2014 6.783 6.802 6.783 6.802 10,359 +0.04(+0.53%)
Jul 17, 2014 6.762 6.790 6.762 6.766 12,544 -0.02(-0.33%)
Jul 16, 2014 6.792 6.806 6.789 6.789 55,783 -0.01(-0.19%)
Jul 15, 2014 6.789 6.801 6.789 6.801 148,520 -0.13(-1.82%)
Jul 14, 2014 6.927 6.927 6.927 6.927 18,483 +0.07(+0.96%)
Jul 11, 2014 6.866 6.866 6.861 6.861 5,244 -0.02(-0.27%)
Jul 10, 2014 6.880 6.880 6.880 6.880 7,390 -0.02(-0.33%)
Jul 09, 2014 6.853 6.902 6.853 6.902 11,568 +0.07(+1.06%)
Jul 08, 2014 6.808 6.848 6.800 6.830 26,233 -0.03(-0.49%)
Jul 07, 2014 6.844 6.873 6.822 6.864 32,056 -0.03(-0.40%)
Jul 03, 2014 6.773 6.891 6.891 6.891 42,416 +0.09(+1.30%)
Jul 02, 2014 6.875 6.875 6.773 6.803 15,565 -0.02(-0.27%)
Jul 01, 2014 6.801 6.822 6.772 6.822 11,323 +0.06(+0.93%)
Jun 30, 2014 6.759 6.759 6.759 6.759 4,048 +0.08(+1.27%)
Jun 27, 2014 6.706 6.760 6.674 6.674 59,485 -0.03(-0.40%)
Jun 26, 2014 6.634 6.701 6.613 6.701 60,166 -0.04(-0.61%)
Jun 25, 2014 6.687 6.751 6.687 6.741 13,573 +0.04(+0.63%)
Jun 24, 2014 6.754 6.754 6.699 6.699 11,424 -0.07(-0.97%)
Jun 23, 2014 6.813 6.813 6.731 6.765 226,152 -0.05(-0.80%)
Jun 20, 2014 6.779 6.820 6.779 6.820 7,985 -0.01(-0.11%)
Jun 19, 2014 6.827 6.827 6.827 6.827 11,154 +0.08(+1.23%)
Jun 18, 2014 6.749 6.749 6.744 6.744 4,727 +0.06(+0.94%)
Jun 17, 2014 6.647 6.682 6.647 6.682 25,528 +0.07(+1.04%)
Jun 16, 2014 6.627 6.627 6.591 6.613 224,645 +0.07(+1.06%)
Jun 13, 2014 6.558 6.558 6.539 6.544 39,671 +0.02(+0.25%)
Jun 12, 2014 6.633 6.633 6.527 6.527 15,044 -0.13(-2.01%)
Jun 11, 2014 6.639 6.661 6.639 6.661 5,937 -0.09(-1.28%)
Jun 10, 2014 6.747 6.747 6.747 6.747 180 +0.04(+0.61%)
Jun 06, 2014 6.706 6.706 6.706 6.706 5,010 +0.05(+0.71%)
Jun 05, 2014 6.659 6.659 6.659 6.659 3,696 +0.09(+1.32%)
Jun 04, 2014 6.570 6.572 6.570 6.572 7,161 +0.01(+0.11%)
Jun 03, 2014 6.565 6.565 6.565 6.565 2,266 -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.