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 )

17.38 -0.11 (-0.65%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jul 1, 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 2.372 2.486 2.372 2.461 235,931 +0.06(+2.61%)
Jan 30, 2008 2.407 2.527 2.397 2.398 856,247 -0.03(-1.29%)
Jan 29, 2008 2.436 2.436 2.412 2.429 230,630 +0.02(+0.96%)
Jan 28, 2008 2.360 2.406 2.360 2.406 98,084 +0.06(+2.34%)
Jan 25, 2008 2.452 2.452 2.351 2.351 87,480 -0.06(-2.52%)
Jan 24, 2008 2.397 2.429 2.395 2.412 74,225 +0.00(+0.13%)
Jan 23, 2008 2.247 2.415 2.231 2.409 1,047,113 +0.06(+2.59%)
Jan 22, 2008 2.222 2.351 2.222 2.348 699,843 -0.05(-2.28%)
Jan 21, 2008 2.482 2.482 2.373 2.403 0 +0.00(+0.00%)
Jan 18, 2008 2.482 2.482 2.373 2.403 43,740 -0.05(-2.14%)
Jan 17, 2008 2.547 2.549 2.451 2.455 429,449 -0.08(-3.18%)
Jan 16, 2008 2.556 2.569 2.533 2.536 78,997 -0.01(-0.44%)
Jan 15, 2008 2.603 2.603 2.547 2.547 53,018 -0.08(-3.00%)
Jan 14, 2008 2.644 2.653 2.626 2.626 53,018 -0.04(-1.32%)
Jan 11, 2008 2.671 2.672 2.652 2.661 29,160 -0.10(-3.79%)
Jan 10, 2008 2.728 2.776 2.717 2.766 397,638 +0.03(+1.12%)
Jan 09, 2008 2.698 2.735 2.678 2.735 18,556 +0.03(+1.17%)
Jan 08, 2008 2.732 2.776 2.704 2.704 42,414 +0.01(+0.32%)
Jan 07, 2008 2.662 2.716 2.662 2.695 294,252 +0.06(+2.26%)
Jan 04, 2008 2.674 2.679 2.635 2.635 74,225 -0.07(-2.61%)
Jan 03, 2008 2.736 2.738 2.706 2.706 119,291 -0.00(-0.10%)
Jan 02, 2008 2.767 2.767 2.708 2.708 169,658 -0.10(-3.61%)
Jan 01, 2008 2.811 2.811 2.810 2.810 42,414 +0.00(+0.00%)
Dec 31, 2007 2.811 2.811 2.810 2.810 42,414 -0.03(-1.21%)
Dec 28, 2007 2.959 2.959 2.828 2.844 76,876 -0.03(-0.96%)
Dec 27, 2007 2.872 2.872 2.872 2.872 13,254 -0.04(-1.26%)
Dec 26, 2007 2.927 2.927 2.897 2.908 26,509 +0.00(+0.10%)
Dec 24, 2007 2.913 2.913 2.905 2.905 116,640 +0.07(+2.46%)
Dec 21, 2007 2.836 2.836 2.836 2.836 0 +0.00(+0.00%)
Dec 20, 2007 2.836 2.836 2.836 2.836 7,952 -0.00(-0.17%)
Dec 19, 2007 2.836 2.861 2.836 2.841 42,414 +0.03(+1.17%)
Dec 18, 2007 2.847 2.859 2.785 2.808 124,593 -0.02(-0.67%)
Dec 17, 2007 2.873 2.881 2.827 2.827 996,746 -0.07(-2.58%)
Dec 14, 2007 2.933 2.933 2.900 2.902 74,225 -0.04(-1.28%)
Dec 13, 2007 2.942 2.942 2.916 2.939 103,385 +0.02(+0.80%)
Dec 12, 2007 3.011 3.011 2.909 2.916 2,132,666 +0.01(+0.18%)
Dec 11, 2007 3.030 3.034 2.901 2.911 1,214,121 -0.11(-3.71%)
Dec 10, 2007 3.011 3.031 3.008 3.023 151,102 +0.04(+1.33%)
Dec 07, 2007 3.001 3.026 2.983 2.983 177,611 +0.00(+0.06%)
Dec 06, 2007 2.947 2.981 2.944 2.981 29,160 +0.05(+1.78%)
Dec 05, 2007 2.918 2.935 2.912 2.929 156,404 +0.03(+1.01%)
Dec 04, 2007 2.897 2.900 2.897 2.900 7,952 -0.01(-0.40%)
Dec 03, 2007 2.931 2.937 2.904 2.911 334,016 -0.01(-0.30%)
Nov 30, 2007 2.992 2.992 2.908 2.920 108,687 +0.02(+0.53%)
Nov 29, 2007 2.882 2.905 2.869 2.905 156,404 +0.01(+0.27%)
Nov 28, 2007 2.803 2.897 2.803 2.897 334,016 +0.14(+4.92%)
Nov 27, 2007 2.732 2.761 2.732 2.761 66,273 +0.00(+0.04%)
Nov 26, 2007 2.791 2.794 2.760 2.760 103,385 +0.00(+0.08%)
Nov 23, 2007 2.752 2.762 2.752 2.758 13,254 -0.02(-0.68%)
Nov 21, 2007 2.766 2.776 2.764 2.776 10,603 +0.04(+1.43%)
Nov 20, 2007 2.794 2.794 2.716 2.737 39,763 -0.04(-1.52%)
Nov 19, 2007 2.782 2.782 2.779 2.779 10,603 +0.00(+0.00%)
Nov 16, 2007 2.779 2.779 2.779 2.779 0 +0.00(+0.00%)
Nov 15, 2007 2.801 2.833 2.778 2.779 47,716 -0.02(-0.87%)
Nov 14, 2007 2.822 2.829 2.802 2.804 18,556 +0.08(+2.94%)
Nov 13, 2007 2.724 2.724 2.724 2.724 0 +0.00(+0.00%)
Nov 12, 2007 2.785 2.785 2.724 2.724 53,018 -0.03(-1.01%)
Nov 09, 2007 2.751 2.794 2.751 2.752 159,055 -0.04(-1.39%)
Nov 08, 2007 2.756 2.799 2.741 2.791 121,942 +0.04(+1.55%)
Nov 07, 2007 2.801 2.808 2.744 2.748 127,244 -0.06(-2.20%)
Nov 06, 2007 2.821 2.821 2.810 2.810 76,876 -0.00(-0.05%)
Nov 05, 2007 2.808 2.811 2.787 2.811 13,254 +0.00(+0.11%)
Nov 02, 2007 2.837 2.837 2.783 2.808 180,262 +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.