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 )

17.91 +0.04 (+0.22%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 18, 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, 2013 4.175 4.175 4.175 4.175 46,736 -0.02(-0.38%)
Jan 30, 2013 4.228 4.228 4.191 4.191 12,982 -0.02(-0.38%)
Jan 29, 2013 4.190 4.207 4.190 4.207 15,578 +0.04(+0.98%)
Jan 28, 2013 4.211 4.211 4.166 4.166 10,385 +0.04(+0.99%)
Jan 24, 2013 4.066 4.126 4.126 4.126 109,051 +0.03(+0.72%)
Jan 18, 2013 4.073 4.096 4.096 4.096 140,209 +0.04(+1.06%)
Jan 17, 2013 4.054 4.054 4.054 4.054 2,596 +0.01(+0.24%)
Jan 16, 2013 4.045 4.045 4.044 4.044 7,296 +0.03(+0.85%)
Jan 15, 2013 4.024 4.024 4.003 4.010 45,646 +0.05(+1.14%)
Jan 12, 2013 3.965 3.965 3.965 0 +0.00(+0.00%)
Jan 11, 2013 3.965 3.965 3.965 3.965 2,596 +0.01(+0.24%)
Jan 10, 2013 3.955 3.955 3.955 3.955 6,958 +0.03(+0.76%)
Jan 09, 2013 3.926 3.926 3.926 3.926 2,856 +0.04(+0.99%)
Jan 08, 2013 3.862 3.887 3.862 3.887 10,385 -0.04(-1.05%)
Jan 04, 2013 3.928 3.928 3.928 3.928 0 +0.09(+2.27%)
Jan 02, 2013 3.841 3.841 3.841 3.841 0 +0.22(+5.99%)
Dec 31, 2012 3.659 3.659 3.607 3.624 26,146 -0.02(-0.50%)
Dec 28, 2012 3.628 3.642 3.628 3.642 5,192 +0.00(+0.11%)
Dec 27, 2012 3.641 3.641 3.638 3.638 6,569 -0.02(-0.66%)
Dec 26, 2012 3.653 3.663 3.653 3.662 60,497 -0.10(-2.74%)
Dec 20, 2012 3.738 3.766 3.766 3.766 296,602 -0.04(-1.13%)
Dec 19, 2012 3.809 3.809 3.809 3.809 2,861 +0.05(+1.22%)
Dec 13, 2012 3.819 3.763 3.763 3.763 46,831 -0.03(-0.86%)
Dec 12, 2012 3.874 3.874 3.795 3.795 28,879 -0.04(-1.10%)
Dec 11, 2012 3.827 3.839 3.827 3.838 25,419 +0.05(+1.38%)
Dec 10, 2012 3.804 3.804 3.786 3.786 5,203 -0.00(-0.10%)
Nov 30, 2012 3.789 3.789 3.789 3.789 0 +0.01(+0.34%)
Nov 29, 2012 3.777 3.777 3.777 3.777 9,678 +0.04(+1.16%)
Nov 28, 2012 3.733 3.733 3.733 3.733 7,805 -0.01(-0.19%)
Nov 27, 2012 3.733 3.740 3.733 3.740 37,231 +0.02(+0.54%)
Nov 26, 2012 3.720 3.720 3.720 3.720 2,601 -0.01(-0.26%)
Nov 23, 2012 3.644 3.730 3.644 3.730 6,504 +0.16(+4.42%)
Nov 20, 2012 3.572 3.572 3.572 3.572 0 +0.01(+0.32%)
Nov 19, 2012 3.560 3.560 3.560 3.560 2,601 +0.13(+3.73%)
Nov 16, 2012 3.432 3.432 3.432 3.432 5,203 +0.09(+2.83%)
Nov 15, 2012 3.347 3.369 3.229 3.338 54,845 -0.06(-1.85%)
Nov 14, 2012 3.452 3.452 3.401 3.401 13,789 -0.10(-2.77%)
Nov 09, 2012 3.461 3.497 3.497 3.497 62,442 +0.01(+0.35%)
Nov 08, 2012 3.578 3.578 3.485 3.485 15,870 -0.08(-2.23%)
Nov 07, 2012 3.574 3.578 3.548 3.565 44,230 -0.02(-0.70%)
Nov 05, 2012 3.631 3.590 3.590 3.590 296,602 -0.01(-0.29%)
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.