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 (%)
Feb 29, 2016 8.014 8.086 7.945 7.945 12,961 -0.07(-0.85%)
Feb 26, 2016 8.063 8.063 7.983 8.013 20,378 -0.06(-0.74%)
Feb 25, 2016 8.062 8.072 8.062 8.072 8,386 +0.20(+2.59%)
Feb 24, 2016 7.699 7.868 7.695 7.868 12,387 +0.02(+0.20%)
Feb 23, 2016 7.855 7.888 7.852 7.853 17,919 -0.03(-0.44%)
Feb 22, 2016 7.930 7.930 7.887 7.887 10,501 +0.19(+2.40%)
Feb 19, 2016 7.777 7.777 7.702 7.702 6,665 +0.51(+7.06%)
Feb 11, 2016 7.129 7.194 7.129 7.194 1,006 -0.04(-0.49%)
Feb 08, 2016 7.132 7.230 7.126 7.230 853 -0.12(-1.63%)
Feb 05, 2016 7.517 7.517 7.350 7.350 6,894 -0.12(-1.56%)
Feb 04, 2016 7.541 7.541 7.443 7.466 16,364 -0.16(-2.14%)
Feb 02, 2016 7.740 7.740 7.603 7.629 1,720 -0.29(-3.63%)
Feb 01, 2016 7.848 7.917 7.848 7.917 27,503 +0.25(+3.31%)
Jan 29, 2016 7.483 7.663 7.483 7.663 11,597 +0.09(+1.20%)
Jan 28, 2016 7.572 7.572 7.572 7.572 2,918 +0.12(+1.65%)
Jan 26, 2016 7.473 7.473 7.449 7.449 254 +0.08(+1.04%)
Jan 22, 2016 7.332 7.372 7.372 7.372 42,057 +0.15(+2.13%)
Jan 21, 2016 7.132 7.218 7.131 7.218 136,495 +0.11(+1.50%)
Jan 20, 2016 6.948 7.183 6.875 7.111 199,658 -0.11(-1.53%)
Jan 19, 2016 7.233 7.233 7.136 7.222 40,082 +0.16(+2.33%)
Jan 15, 2016 7.062 7.057 7.057 7.057 122,349 -0.29(-3.89%)
Jan 14, 2016 7.207 7.343 7.158 7.343 26,368 +0.04(+0.55%)
Jan 13, 2016 7.551 7.597 7.302 7.302 17,332 -0.26(-3.38%)
Jan 12, 2016 7.692 7.692 7.558 7.558 5,174 +0.11(+1.41%)
Jan 11, 2016 7.359 7.547 7.321 7.452 381,793 -0.06(-0.76%)
Jan 08, 2016 7.555 7.555 7.510 7.510 5,671 -0.03(-0.37%)
Jan 07, 2016 7.697 7.697 7.533 7.538 10,782 -0.28(-3.59%)
Jan 06, 2016 7.800 7.877 7.800 7.819 52,444 -0.08(-1.01%)
Jan 05, 2016 7.911 7.962 7.899 7.899 9,035 +0.01(+0.17%)
Jan 04, 2016 7.838 7.886 7.807 7.886 21,360 -0.39(-4.74%)
Dec 31, 2015 8.221 8.278 8.278 8.278 15,293 -0.13(-1.53%)
Dec 30, 2015 8.396 8.407 8.396 8.407 7,812 +0.01(+0.13%)
Dec 29, 2015 8.245 8.396 8.245 8.396 4,396 +0.10(+1.25%)
Dec 28, 2015 8.202 8.292 8.202 8.292 28,955 -0.06(-0.73%)
Dec 24, 2015 8.352 8.352 8.352 8.352 3,823 -0.03(-0.37%)
Dec 23, 2015 8.366 8.395 8.366 8.384 7,162 +0.40(+4.95%)
Dec 21, 2015 7.907 7.988 7.907 7.988 12 +0.01(+0.09%)
Dec 18, 2015 8.039 8.039 7.981 7.981 38,569 -0.31(-3.77%)
Dec 17, 2015 8.340 8.378 8.246 8.294 22,375 -0.09(-1.02%)
Dec 16, 2015 8.213 8.379 8.210 8.379 21,622 +0.25(+3.11%)
Dec 15, 2015 8.121 8.126 8.121 8.126 6,985 +0.29(+3.65%)
Dec 14, 2015 7.880 7.880 7.840 7.840 8,058 +0.05(+0.58%)
Dec 11, 2015 7.933 7.933 7.795 7.795 43,192 -0.38(-4.61%)
Dec 10, 2015 8.171 8.171 8.171 8.171 3,154 -0.04(-0.54%)
Dec 08, 2015 8.253 8.253 8.216 8.216 268 -0.11(-1.28%)
Dec 07, 2015 8.354 8.354 8.237 8.322 22,235 +0.09(+1.06%)
Dec 04, 2015 8.236 8.236 8.236 8.236 2,260 +0.26(+3.30%)
Dec 03, 2015 8.182 8.182 7.937 7.972 15,006 -0.25(-2.98%)
Dec 02, 2015 8.376 8.376 8.217 8.217 11,647 -0.04(-0.43%)
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.