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 )

17.86 +0.02 (+0.11%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 26, 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 4.160 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.