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 )

20.17 +0.07 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 30, 2009 1.322 1.322 1.207 1.213 0 -0.09(-6.79%)
Jan 29, 2009 1.339 1.344 1.302 1.302 546,933 -0.04(-2.94%)
Jan 28, 2009 1.328 1.344 1.320 1.341 772,327 +0.04(+3.18%)
Jan 27, 2009 1.294 1.311 1.287 1.300 595,442 +0.01(+0.87%)
Jan 26, 2009 1.276 1.311 1.268 1.289 799,680 +0.02(+1.62%)
Jan 23, 2009 1.262 1.282 1.238 1.268 1,195,015 -0.02(-1.65%)
Jan 22, 2009 1.270 1.300 1.257 1.289 780,988 -0.02(-1.26%)
Jan 21, 2009 1.264 1.306 1.245 1.306 495,762 +0.03(+2.62%)
Jan 20, 2009 1.305 1.347 1.272 1.272 662,567 -0.07(-4.98%)
Jan 16, 2009 1.336 1.344 1.303 1.339 498,997 +0.04(+3.38%)
Jan 15, 2009 1.279 1.308 1.253 1.295 594,222 +0.01(+0.59%)
Jan 14, 2009 1.368 1.368 1.265 1.288 380,402 -0.08(-5.74%)
Jan 13, 2009 1.357 1.384 1.351 1.366 344,611 +0.01(+1.06%)
Jan 12, 2009 1.382 1.440 1.351 1.352 141,742 -0.03(-2.17%)
Jan 09, 2009 1.458 1.458 1.382 1.382 344,761 -0.05(-3.43%)
Jan 08, 2009 1.424 1.431 1.406 1.431 238,410 -0.00(-0.28%)
Jan 07, 2009 1.411 1.461 1.411 1.435 211,281 -0.04(-2.46%)
Jan 06, 2009 1.518 1.520 1.455 1.471 247,271 +0.00(+0.16%)
Jan 05, 2009 1.496 1.496 1.467 1.469 191,719 -0.02(-1.30%)
Jan 02, 2009 1.446 1.499 1.429 1.488 0 +0.06(+4.13%)
Jan 01, 2009 1.436 1.440 1.411 1.429 0 +0.00(+0.00%)
Dec 31, 2008 1.436 1.440 1.411 1.429 235,200 +0.03(+2.04%)
Dec 30, 2008 1.329 1.402 1.329 1.400 102,517 +0.04(+3.28%)
Dec 29, 2008 1.366 1.366 1.324 1.356 64,213 -0.02(-1.71%)
Dec 26, 2008 1.361 1.379 1.354 1.379 199,484 +0.04(+2.74%)
Dec 24, 2008 1.354 1.354 1.343 1.343 26,133 +0.00(+0.23%)
Dec 23, 2008 1.356 1.362 1.336 1.339 135,246 +0.01(+0.99%)
Dec 22, 2008 1.366 1.366 1.326 1.326 95,123 -0.08(-5.41%)
Dec 19, 2008 1.411 1.439 1.396 1.402 135,801 +0.01(+0.63%)
Dec 18, 2008 1.432 1.445 1.393 1.393 174,862 -0.02(-1.28%)
Dec 17, 2008 1.389 1.425 1.381 1.412 120,317 +0.01(+0.40%)
Dec 16, 2008 1.363 1.406 1.342 1.406 153,551 +0.08(+6.35%)
Dec 15, 2008 1.375 1.375 1.299 1.322 121,487 -0.00(-0.24%)
Dec 12, 2008 1.207 1.325 1.205 1.325 472,381 -0.00(-0.25%)
Dec 11, 2008 1.378 1.388 1.323 1.328 194,255 -0.07(-4.70%)
Dec 10, 2008 1.412 1.412 1.364 1.394 162,190 +0.02(+1.46%)
Dec 09, 2008 1.403 1.434 1.364 1.374 619,560 -0.07(-5.00%)
Dec 08, 2008 1.445 1.471 1.414 1.446 384,452 +0.04(+2.86%)
Dec 05, 2008 1.299 1.409 1.272 1.406 762,780 +0.09(+6.81%)
Dec 04, 2008 1.366 1.408 1.311 1.316 556,625 -0.08(-5.78%)
Dec 03, 2008 1.326 1.397 1.296 1.397 342,355 +0.08(+5.69%)
Dec 02, 2008 1.342 1.342 1.273 1.322 483,210 +0.03(+2.38%)
Dec 01, 2008 1.381 1.381 1.279 1.291 210,959 -0.17(-11.57%)
Nov 28, 2008 1.442 1.463 1.430 1.460 486,198 +0.04(+2.71%)
Nov 26, 2008 1.301 1.422 1.301 1.422 275,562 +0.05(+3.75%)
Nov 25, 2008 1.405 1.426 1.316 1.370 427,844 +0.02(+1.30%)
Nov 24, 2008 1.367 1.411 1.287 1.353 692,552 +0.07(+5.59%)
Nov 21, 2008 1.230 1.281 1.125 1.281 829,125 +0.16(+13.89%)
Nov 20, 2008 1.246 1.329 1.125 1.125 913,544 -0.14(-11.34%)
Nov 19, 2008 1.393 1.394 1.257 1.269 421,769 -0.09(-6.51%)
Nov 18, 2008 1.357 1.381 1.286 1.357 413,430 +0.03(+2.36%)
Nov 17, 2008 1.372 1.422 1.326 1.326 470,763 -0.06(-4.35%)
Nov 14, 2008 1.517 1.517 1.386 1.386 221,515 -0.10(-6.88%)
Nov 13, 2008 1.343 1.488 1.289 1.488 605,320 +0.13(+9.75%)
Nov 12, 2008 1.426 1.426 1.351 1.356 298,390 -0.11(-7.59%)
Nov 11, 2008 1.560 1.634 1.432 1.467 589,636 -0.06(-3.69%)
Nov 10, 2008 1.631 1.631 1.486 1.524 437,553 -0.02(-1.02%)
Nov 07, 2008 1.534 1.548 1.497 1.539 261,197 +0.06(+3.96%)
Nov 06, 2008 1.513 1.597 1.474 1.481 283,628 -0.11(-6.75%)
Nov 05, 2008 1.743 1.743 1.583 1.588 398,617 -0.11(-6.62%)
Nov 04, 2008 1.664 1.714 1.663 1.700 646,073 +0.08(+5.01%)
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.