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 )

17.89 +0.02 (+0.12%)
Official Closing Price Updated: 6:30 PM 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, 2017 9.207 9.261 9.160 9.204 13,889 -0.09(-0.94%)
Jan 30, 2017 9.292 9.292 9.292 9.292 2,019 +0.04(+0.46%)
Jan 27, 2017 9.351 9.351 9.249 9.249 4,642 -0.10(-1.09%)
Jan 26, 2017 9.451 9.451 9.351 9.351 1,889 -0.12(-1.28%)
Jan 25, 2017 9.420 9.510 9.420 9.473 4,220 +0.20(+2.18%)
Jan 24, 2017 9.273 9.273 9.270 9.270 1,264 +0.09(+1.01%)
Jan 23, 2017 9.057 9.178 9.057 9.178 1,876 +0.13(+1.49%)
Jan 19, 2017 9.044 9.044 9.044 0 -0.10(-1.08%)
Jan 18, 2017 9.052 9.142 9.052 9.142 8,863 +0.28(+3.14%)
Jan 13, 2017 8.864 434 +0.01(+0.10%)
Jan 11, 2017 8.855 8.855 8.855 0 +0.05(+0.54%)
Jan 10, 2017 8.843 8.852 8.808 8.808 5,532 -0.03(-0.32%)
Jan 09, 2017 9.012 9.012 8.836 8.836 217,801 -0.20(-2.24%)
Jan 06, 2017 9.012 9.039 9.012 9.039 995 +0.04(+0.44%)
Jan 05, 2017 8.960 8.999 8.960 8.999 4,233 +0.17(+1.98%)
Jan 03, 2017 8.825 4 -0.02(-0.24%)
Dec 28, 2016 8.846 8.846 8.846 0 -0.04(-0.40%)
Dec 27, 2016 8.851 8.912 8.851 8.882 3,706 -0.01(-0.11%)
Dec 23, 2016 8.891 8.891 8.891 0 +0.00(+0.00%)
Dec 22, 2016 8.822 8.891 8.822 8.891 3,529 -0.08(-0.87%)
Dec 21, 2016 8.988 8.988 8.969 8.969 1,922 +0.06(+0.67%)
Dec 20, 2016 8.863 8.910 8.863 8.910 2,825 +0.12(+1.35%)
Dec 15, 2016 8.791 232 -0.05(-0.59%)
Dec 14, 2016 8.905 9.028 8.756 8.843 58,925 -0.17(-1.92%)
Dec 13, 2016 9.034 9.094 8.983 9.016 16,070 +0.07(+0.75%)
Dec 12, 2016 8.938 8.963 8.896 8.949 25,484 +0.04(+0.43%)
Dec 09, 2016 8.899 8.911 8.879 8.911 5,693 +0.16(+1.83%)
Dec 08, 2016 8.690 8.751 8.690 8.751 58,452 +0.23(+2.67%)
Dec 07, 2016 8.524 8.524 8.524 8.524 2,217 +0.16(+1.90%)
Dec 06, 2016 8.398 8.455 8.365 8.365 18,232 -0.05(-0.62%)
Dec 05, 2016 8.417 8.417 8.376 8.417 41,752 +0.16(+1.91%)
Dec 02, 2016 8.344 8.344 8.246 8.260 73,906 +0.03(+0.42%)
Dec 01, 2016 8.294 8.294 8.226 8.226 170,931 -0.13(-1.61%)
Nov 30, 2016 8.552 8.552 8.360 8.360 11,487 -0.23(-2.73%)
Nov 29, 2016 8.559 8.646 8.559 8.595 9,899 +0.05(+0.54%)
Nov 28, 2016 8.549 8.549 8.549 8.549 1,389 -0.06(-0.74%)
Nov 25, 2016 8.645 8.645 8.612 8.612 1,153 +0.04(+0.42%)
Nov 23, 2016 8.576 8.576 8.576 0 -0.03(-0.34%)
Nov 22, 2016 8.529 8.606 8.462 8.606 18,781 +0.14(+1.60%)
Nov 21, 2016 8.230 8.498 8.230 8.470 26,975 +0.10(+1.17%)
Nov 18, 2016 8.458 8.458 8.372 8.372 5,895 -0.07(-0.81%)
Nov 17, 2016 8.360 8.474 8.360 8.441 11,394 +0.09(+1.13%)
Nov 16, 2016 8.299 8.429 8.299 8.346 13,417 +0.05(+0.63%)
Nov 15, 2016 8.278 8.342 8.228 8.294 91,817 +0.08(+0.95%)
Nov 14, 2016 8.243 8.243 8.167 8.216 361,277 -0.12(-1.41%)
Nov 11, 2016 8.278 8.350 8.278 8.333 13,506 +0.03(+0.38%)
Nov 10, 2016 8.443 8.529 8.263 8.301 12,999 -0.38(-4.41%)
Nov 09, 2016 8.559 8.720 8.559 8.684 8,459 -0.32(-3.56%)
Nov 08, 2016 8.933 9.005 8.933 9.005 4,413 +0.20(+2.23%)
Nov 07, 2016 8.737 8.809 8.699 8.808 8,421 +0.31(+3.62%)
Nov 04, 2016 8.604 8.604 8.500 8.500 8,569 -0.15(-1.77%)
Nov 03, 2016 8.653 8.653 8.653 8.653 853 -0.06(-0.69%)
Nov 02, 2016 8.714 8.714 8.713 8.714 2,736 -0.00(-0.05%)
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.