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 31, 2019 9.480 9.575 9.441 9.575 4,149 +0.33(+3.55%)
Jan 30, 2019 9.115 9.247 9.115 9.247 3,874 +0.19(+2.11%)
Jan 29, 2019 9.041 9.056 9.041 9.056 26,760 +0.03(+0.30%)
Jan 28, 2019 8.907 9.029 8.907 9.029 1,033 +0.02(+0.22%)
Jan 25, 2019 9.009 9.009 9.009 9.009 411 +0.08(+0.93%)
Jan 24, 2019 8.926 8.926 8.926 8.926 391 -0.11(-1.26%)
Jan 23, 2019 9.040 9.040 9.040 9.040 358 +0.14(+1.59%)
Jan 22, 2019 8.997 8.997 8.898 8.898 650 -0.27(-2.98%)
Jan 18, 2019 9.143 9.172 9.143 9.172 1,646 +0.21(+2.32%)
Jan 17, 2019 8.895 8.964 8.895 8.964 2,017 +0.11(+1.21%)
Jan 16, 2019 8.956 8.956 8.857 8.857 6,875 -0.10(-1.14%)
Jan 15, 2019 8.895 8.965 8.858 8.959 46,986 +0.15(+1.76%)
Jan 14, 2019 8.871 8.871 8.804 8.804 827 -0.03(-0.30%)
Jan 11, 2019 8.815 8.831 8.815 8.831 823 +0.01(+0.07%)
Jan 10, 2019 8.735 8.825 8.735 8.825 2,515 +0.08(+0.92%)
Jan 09, 2019 8.766 8.766 8.744 8.744 1,152 -0.06(-0.73%)
Jan 08, 2019 8.708 8.809 8.708 8.809 1,704 +0.19(+2.23%)
Jan 07, 2019 8.436 8.657 8.436 8.617 12,519 +0.11(+1.27%)
Jan 04, 2019 8.297 8.509 8.297 8.509 2,058 +0.42(+5.16%)
Jan 03, 2019 8.135 8.135 8.092 8.092 1,671 -0.17(-2.06%)
Jan 02, 2019 8.183 8.262 8.183 8.262 1,321 +0.00(+0.02%)
Dec 31, 2018 8.281 8.311 8.210 8.260 4,528 -0.01(-0.13%)
Dec 28, 2018 8.407 8.453 8.229 8.271 9,469 +0.01(+0.17%)
Dec 27, 2018 7.940 8.257 7.940 8.257 815 +0.09(+1.15%)
Dec 26, 2018 7.610 8.163 7.610 8.163 17,073 +0.44(+5.65%)
Dec 24, 2018 8.056 8.056 7.726 7.726 8,653 -0.52(-6.30%)
Dec 21, 2018 8.600 8.639 8.246 8.246 4,532 -0.07(-0.81%)
Dec 20, 2018 8.447 8.447 8.313 8.313 3,177 -0.30(-3.51%)
Dec 19, 2018 8.911 8.913 8.615 8.615 3,259 -0.21(-2.40%)
Dec 18, 2018 8.827 8.827 8.827 8.827 32 -0.10(-1.14%)
Dec 17, 2018 9.224 9.224 8.929 8.929 10,660 -0.46(-4.90%)
Dec 14, 2018 9.425 9.425 9.389 9.389 412 -0.25(-2.56%)
Dec 13, 2018 9.670 9.670 9.515 9.635 5,381 +0.02(+0.23%)
Dec 12, 2018 9.653 9.713 9.613 9.613 1,500 +0.02(+0.19%)
Dec 11, 2018 9.595 9.595 9.594 9.594 412 +0.12(+1.29%)
Dec 10, 2018 9.275 9.472 9.204 9.472 12,453 -0.15(-1.55%)
Dec 07, 2018 9.622 9.622 9.622 9.622 412 +0.00(+0.03%)
Dec 06, 2018 9.457 9.619 9.457 9.619 2,962 -0.61(-5.94%)
Dec 04, 2018 10.20 10.23 10.20 10.23 3,708 +0.00(+0.03%)
Dec 03, 2018 10.41 10.41 10.11 10.22 10,899 +0.19(+1.90%)
Nov 30, 2018 10.03 10.03 10.03 10.03 412 +0.00(+0.00%)
Nov 29, 2018 9.949 10.03 9.949 10.03 2,196 +0.17(+1.67%)
Nov 28, 2018 9.867 9.867 9.867 9.867 2,357 +0.02(+0.25%)
Nov 27, 2018 9.781 9.842 9.719 9.842 2,855 +0.04(+0.44%)
Nov 26, 2018 9.736 9.799 9.726 9.799 3,300 +0.10(+1.03%)
Nov 23, 2018 9.677 9.701 9.677 9.699 1,236 -0.00(-0.02%)
Nov 21, 2018 9.702 9.702 9.702 0 -0.03(-0.27%)
Nov 20, 2018 9.813 9.847 9.728 9.728 12,366 -0.26(-2.58%)
Nov 19, 2018 9.954 9.986 9.935 9.986 2,221 -0.10(-0.96%)
Nov 16, 2018 10.08 10.08 10.08 10.08 412 +0.17(+1.76%)
Nov 15, 2018 9.847 9.908 9.847 9.908 2,097 -0.14(-1.35%)
Nov 14, 2018 9.976 10.04 9.976 10.04 1,380 -0.13(-1.26%)
Nov 13, 2018 10.11 10.17 10.10 10.17 5,052 -0.08(-0.73%)
Nov 12, 2018 10.25 10.25 10.25 10.25 1,252 -0.09(-0.87%)
Nov 09, 2018 10.34 10.34 10.34 10.34 412 -0.00(-0.00%)
Nov 08, 2018 10.32 10.41 10.32 10.34 2,109 -0.14(-1.30%)
Nov 07, 2018 10.43 10.47 10.37 10.47 16,504 +0.11(+1.08%)
Nov 06, 2018 10.36 10.36 10.36 10.36 109,875 -0.00(-0.02%)
Nov 05, 2018 10.16 10.36 10.16 10.36 1,734 +0.28(+2.82%)
Nov 02, 2018 10.19 10.19 10.01 10.08 2,472 -0.11(-1.07%)
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.