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 +0.17 (+0.96%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 3, 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 (%)
Oct 30, 2009 1.758 1.770 1.696 1.698 361,257 -0.07(-4.12%)
Oct 29, 2009 1.789 1.789 1.735 1.772 209,681 +0.07(+3.91%)
Oct 28, 2009 1.744 1.744 1.705 1.705 23,902 -0.05(-2.68%)
Oct 27, 2009 1.731 1.754 1.731 1.752 157,941 -0.00(-0.24%)
Oct 26, 2009 1.809 1.816 1.742 1.756 305,767 -0.02(-1.19%)
Oct 23, 2009 1.779 1.781 1.777 1.777 256,984 -0.06(-3.43%)
Oct 22, 2009 1.811 1.840 1.792 1.840 48,861 +0.02(+1.33%)
Oct 21, 2009 1.853 1.856 1.816 1.816 82,668 -0.01(-0.62%)
Oct 20, 2009 1.829 1.829 1.826 1.828 55,834 -0.01(-0.70%)
Oct 19, 2009 1.829 1.852 1.828 1.840 96,745 +0.01(+0.60%)
Oct 16, 2009 1.806 1.829 1.806 1.829 205,614 +0.01(+0.48%)
Oct 15, 2009 1.814 1.821 1.808 1.821 95,636 +0.01(+0.76%)
Oct 14, 2009 1.800 1.807 1.794 1.807 121,123 +0.03(+1.52%)
Oct 13, 2009 1.800 1.800 1.771 1.780 174,290 -0.01(-0.63%)
Oct 12, 2009 1.803 1.808 1.791 1.791 92,863 +0.03(+1.48%)
Oct 09, 2009 1.768 1.768 1.759 1.765 13,205 -0.00(-0.17%)
Oct 08, 2009 1.750 1.770 1.750 1.768 69,488 +0.04(+2.08%)
Oct 07, 2009 1.733 1.736 1.726 1.732 61,010 +0.01(+0.31%)
Oct 06, 2009 1.737 1.742 1.727 1.727 36,949 +0.03(+1.77%)
Oct 05, 2009 1.680 1.697 1.662 1.697 99,413 +0.02(+1.16%)
Oct 02, 2009 1.655 1.686 1.653 1.677 170,539 -0.00(-0.06%)
Oct 01, 2009 1.704 1.704 1.678 1.678 273,624 -0.04(-2.59%)
Sep 30, 2009 1.691 1.733 1.691 1.723 50,182 -0.00(-0.16%)
Sep 29, 2009 1.725 1.732 1.717 1.726 41,968 +0.01(+0.53%)
Sep 28, 2009 1.697 1.730 1.697 1.717 72,103 +0.03(+1.52%)
Sep 25, 2009 1.695 1.708 1.687 1.691 104,589 -0.00(-0.25%)
Sep 24, 2009 1.722 1.735 1.688 1.695 905,495 -0.03(-1.50%)
Sep 23, 2009 1.730 1.760 1.721 1.721 195,762 -0.01(-0.39%)
Sep 22, 2009 1.711 1.732 1.711 1.728 110,321 +0.01(+0.57%)
Sep 21, 2009 1.719 1.722 1.701 1.718 135,491 -0.02(-1.37%)
Sep 18, 2009 1.726 1.744 1.675 1.742 174,712 +0.05(+2.66%)
Sep 17, 2009 1.713 1.715 1.697 1.697 106,306 +0.00(+0.13%)
Sep 16, 2009 1.700 1.700 1.668 1.694 76,567 +0.02(+1.34%)
Sep 15, 2009 1.673 1.674 1.656 1.672 210,658 +0.01(+0.55%)
Sep 14, 2009 1.650 1.663 1.647 1.663 67,824 -0.01(-0.81%)
Sep 11, 2009 1.664 1.677 1.634 1.677 106,042 +0.02(+1.44%)
Sep 10, 2009 1.666 1.666 1.613 1.653 271,801 +0.01(+0.67%)
Sep 09, 2009 1.617 1.646 1.617 1.642 136,812 +0.01(+0.58%)
Sep 08, 2009 1.613 1.634 1.613 1.632 87,237 +0.04(+2.55%)
Sep 04, 2009 1.564 1.593 1.560 1.592 87,660 +0.03(+1.79%)
Sep 03, 2009 1.544 1.564 1.544 1.564 52,427 +0.01(+0.71%)
Sep 02, 2009 1.549 1.563 1.533 1.553 255,056 +0.00(+0.10%)
Sep 01, 2009 1.575 1.616 1.549 1.551 276,687 -0.05(-2.89%)
Aug 31, 2009 1.552 1.597 1.552 1.597 148,750 +0.01(+0.33%)
Aug 28, 2009 1.628 1.628 1.585 1.592 253,234 -0.02(-1.15%)
Aug 27, 2009 1.609 1.615 1.583 1.611 50,974 -0.00(-0.05%)
Aug 26, 2009 1.578 1.622 1.541 1.611 158,258 +0.00(+0.12%)
Aug 25, 2009 1.645 1.645 1.605 1.610 104,220 +0.01(+0.85%)
Aug 24, 2009 1.563 1.629 1.563 1.596 152,447 -0.02(-1.43%)
Aug 21, 2009 1.621 1.661 1.596 1.619 274,258 +0.04(+2.52%)
Aug 20, 2009 1.553 1.585 1.553 1.579 77,227 +0.02(+1.61%)
Aug 19, 2009 1.497 1.563 1.497 1.554 133,405 +0.01(+0.77%)
Aug 18, 2009 1.530 1.545 1.477 1.542 89,852 +0.03(+1.87%)
Aug 17, 2009 1.514 1.558 1.497 1.514 263,402 -0.05(-2.89%)
Aug 14, 2009 1.575 1.575 1.538 1.559 197,479 -0.01(-0.46%)
Aug 13, 2009 1.585 1.585 1.508 1.566 165,653 -0.02(-1.19%)
Aug 12, 2009 1.565 1.586 1.565 1.585 178,568 +0.01(+0.72%)
Aug 11, 2009 1.571 1.580 1.568 1.574 582,666 -0.01(-0.43%)
Aug 10, 2009 1.582 1.582 1.573 1.581 185,752 -0.02(-1.31%)
Aug 07, 2009 1.590 1.610 1.581 1.602 730,650 +0.03(+1.96%)
Aug 06, 2009 1.599 1.607 1.563 1.571 710,789 -0.03(-1.80%)
Aug 05, 2009 1.619 1.619 1.585 1.600 335,374 -0.03(-1.88%)
Aug 04, 2009 1.536 1.640 1.536 1.630 478,129 +0.02(+0.96%)
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.