Skip to main content

Ultra Consumer Goods 2X ETF (NY: UGE )

17.86 +0.02 (+0.11%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 4.160 4.160 4.160 4.160 46,909 -0.02(-0.38%)
Jan 30, 2013 4.212 4.212 4.176 4.176 13,030 -0.02(-0.38%)
Jan 29, 2013 4.174 4.192 4.174 4.192 15,636 +0.04(+0.98%)
Jan 28, 2013 4.196 4.196 4.151 4.151 10,424 +0.04(+0.99%)
Jan 24, 2013 4.051 4.111 4.111 4.111 109,454 +0.03(+0.72%)
Jan 18, 2013 4.058 4.081 4.081 4.081 140,727 +0.04(+1.06%)
Jan 17, 2013 4.039 4.039 4.039 4.039 2,606 +0.01(+0.24%)
Jan 16, 2013 4.030 4.030 4.029 4.029 7,323 +0.03(+0.85%)
Jan 15, 2013 4.009 4.009 3.988 3.995 45,814 +0.04(+1.14%)
Jan 12, 2013 3.950 3.950 3.950 0 +0.00(+0.00%)
Jan 11, 2013 3.950 3.950 3.950 3.950 2,606 +0.01(+0.24%)
Jan 10, 2013 3.941 3.941 3.941 3.941 6,984 +0.03(+0.76%)
Jan 09, 2013 3.911 3.911 3.911 3.911 2,866 +0.04(+0.99%)
Jan 08, 2013 3.848 3.873 3.848 3.873 10,424 -0.04(-1.05%)
Jan 04, 2013 3.914 3.914 3.914 3.914 0 +0.09(+2.27%)
Jan 02, 2013 3.827 3.827 3.827 3.827 0 +0.22(+5.99%)
Dec 31, 2012 3.646 3.646 3.594 3.611 26,243 -0.02(-0.50%)
Dec 28, 2012 3.615 3.629 3.615 3.629 5,212 +0.00(+0.11%)
Dec 27, 2012 3.628 3.628 3.625 3.625 6,593 -0.02(-0.66%)
Dec 26, 2012 3.639 3.649 3.639 3.649 60,721 -0.10(-2.74%)
Dec 20, 2012 3.724 3.752 3.752 3.752 297,698 -0.04(-1.13%)
Dec 19, 2012 3.795 3.795 3.795 3.795 2,872 +0.05(+1.22%)
Dec 13, 2012 3.805 3.749 3.749 3.749 47,005 -0.03(-0.86%)
Dec 12, 2012 3.860 3.860 3.782 3.782 28,986 -0.04(-1.10%)
Dec 11, 2012 3.813 3.825 3.813 3.824 25,513 +0.05(+1.38%)
Dec 10, 2012 3.790 3.790 3.772 3.772 5,222 -0.00(-0.10%)
Nov 30, 2012 3.775 3.775 3.775 3.775 0 +0.01(+0.34%)
Nov 29, 2012 3.763 3.763 3.763 3.763 9,714 +0.04(+1.16%)
Nov 28, 2012 3.719 3.719 3.719 3.719 7,834 -0.01(-0.19%)
Nov 27, 2012 3.719 3.726 3.719 3.726 37,368 +0.02(+0.54%)
Nov 26, 2012 3.706 3.706 3.706 3.706 2,611 -0.01(-0.26%)
Nov 23, 2012 3.630 3.716 3.630 3.716 6,528 +0.16(+4.42%)
Nov 20, 2012 3.559 3.559 3.559 3.559 0 +0.01(+0.32%)
Nov 19, 2012 3.547 3.547 3.547 3.547 2,611 +0.13(+3.73%)
Nov 16, 2012 3.420 3.420 3.420 3.420 5,222 +0.09(+2.83%)
Nov 15, 2012 3.335 3.356 3.217 3.325 55,048 -0.06(-1.85%)
Nov 14, 2012 3.440 3.440 3.388 3.388 13,840 -0.10(-2.77%)
Nov 09, 2012 3.448 3.485 3.485 3.485 62,673 +0.01(+0.35%)
Nov 08, 2012 3.565 3.565 3.473 3.473 15,929 -0.08(-2.23%)
Nov 07, 2012 3.561 3.565 3.535 3.552 44,393 -0.02(-0.70%)
Nov 05, 2012 3.617 3.577 3.577 3.577 297,698 -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.