Skip to main content

Ultra Consumer Goods 2X ETF (NY: UGE )

17.62 -0.22 (-1.23%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 11.57 11.60 11.57 11.60 3,374 -0.12(-1.01%)
Oct 30, 2019 11.60 11.72 11.60 11.72 8,453 +0.10(+0.84%)
Oct 29, 2019 11.62 11.62 11.62 11.62 393 +0.01(+0.09%)
Oct 28, 2019 11.61 11.61 11.61 11.61 244 -0.09(-0.78%)
Oct 25, 2019 11.66 11.72 11.66 11.70 2,897 -0.03(-0.26%)
Oct 24, 2019 11.73 11.73 11.73 11.73 298 +0.08(+0.71%)
Oct 23, 2019 11.63 11.65 11.63 11.65 430 +0.06(+0.50%)
Oct 22, 2019 11.58 11.63 11.58 11.59 956 -0.00(-0.03%)
Oct 21, 2019 11.57 11.59 11.53 11.59 4,731 +0.06(+0.49%)
Oct 18, 2019 11.54 11.54 11.54 11.54 413 +0.07(+0.63%)
Oct 17, 2019 11.47 11.47 11.46 11.46 1,382 +0.11(+1.00%)
Oct 16, 2019 11.29 11.35 11.29 11.35 2,053 +0.04(+0.33%)
Oct 15, 2019 11.29 11.31 11.29 11.31 3,651 -0.01(-0.07%)
Oct 14, 2019 11.32 11.32 11.32 11.32 322 -0.05(-0.46%)
Oct 11, 2019 11.44 11.44 11.37 11.37 4,553 +0.12(+1.02%)
Oct 10, 2019 11.26 11.26 11.26 11.26 16 +0.07(+0.61%)
Oct 09, 2019 11.19 11.19 11.19 11.19 161 +0.15(+1.34%)
Oct 08, 2019 11.04 11.04 11.04 11.04 8 -0.28(-2.51%)
Oct 07, 2019 11.33 11.33 11.33 11.33 2,169 -0.11(-1.00%)
Oct 04, 2019 11.36 11.44 11.36 11.44 2,483 +0.31(+2.75%)
Oct 03, 2019 11.15 11.15 11.13 11.14 17,164 +0.14(+1.26%)
Oct 02, 2019 11.00 11.00 11.00 11.00 799 -0.46(-4.04%)
Oct 01, 2019 11.46 11.46 11.46 11.46 219 -0.10(-0.90%)
Sep 30, 2019 11.62 11.62 11.56 11.56 53,454 +0.15(+1.36%)
Sep 27, 2019 11.52 11.52 11.32 11.41 4,967 -0.06(-0.52%)
Sep 26, 2019 11.43 11.47 11.43 11.47 426 +0.12(+1.09%)
Sep 25, 2019 11.35 11.35 11.35 11.35 24 +0.14(+1.21%)
Sep 24, 2019 11.34 11.34 11.20 11.21 3,413 -0.02(-0.19%)
Sep 23, 2019 11.17 11.26 11.17 11.23 6,507 +0.04(+0.39%)
Sep 20, 2019 11.31 11.31 11.19 11.19 1,658 -0.06(-0.55%)
Sep 19, 2019 11.30 11.30 11.25 11.25 680 -0.02(-0.15%)
Sep 18, 2019 11.29 11.29 11.12 11.27 3,114 -0.01(-0.10%)
Sep 17, 2019 11.26 11.28 11.26 11.28 535 +0.07(+0.64%)
Sep 16, 2019 11.29 11.29 11.21 11.21 1,115 -0.22(-1.93%)
Sep 13, 2019 11.60 11.60 11.43 11.43 2,073 -0.13(-1.16%)
Sep 12, 2019 11.60 11.60 11.55 11.56 3,189 +0.10(+0.90%)
Sep 11, 2019 11.46 11.46 11.46 11.46 116 +0.16(+1.42%)
Sep 10, 2019 11.30 11.30 11.30 11.30 8 -0.12(-1.07%)
Sep 09, 2019 11.40 11.42 11.40 11.42 2,028 +0.04(+0.36%)
Sep 06, 2019 11.36 11.39 11.36 11.38 1,658 +0.08(+0.67%)
Sep 05, 2019 11.36 11.36 11.30 11.30 879 +0.08(+0.73%)
Sep 04, 2019 10.92 11.22 10.92 11.22 2,550 +0.26(+2.40%)
Sep 03, 2019 10.78 10.98 10.75 10.96 1,924 +0.03(+0.24%)
Aug 30, 2019 11.02 11.02 10.91 10.93 1,244 +0.00(+0.01%)
Aug 29, 2019 10.96 10.96 10.89 10.93 3,073 +0.08(+0.76%)
Aug 28, 2019 10.67 10.85 10.67 10.85 7,900 +0.21(+1.99%)
Aug 27, 2019 10.75 10.75 10.63 10.64 3,322 -0.10(-0.93%)
Aug 26, 2019 10.55 10.74 10.55 10.74 3,525 +0.27(+2.57%)
Aug 23, 2019 10.84 10.84 10.47 10.47 2,073 -0.59(-5.30%)
Aug 22, 2019 11.03 11.07 11.03 11.05 4,893 +0.10(+0.88%)
Aug 21, 2019 10.94 10.96 10.94 10.96 924 +0.12(+1.14%)
Aug 20, 2019 10.91 10.91 10.83 10.83 5,963 -0.22(-1.96%)
Aug 19, 2019 10.98 11.05 10.98 11.05 4,960 +0.24(+2.18%)
Aug 16, 2019 10.70 10.81 10.69 10.81 3,317 +0.28(+2.64%)
Aug 15, 2019 10.50 10.55 10.43 10.54 4,371 +0.07(+0.63%)
Aug 14, 2019 10.67 10.71 10.45 10.47 6,743 -0.41(-3.79%)
Aug 13, 2019 10.96 11.03 10.86 10.88 3,322 +0.19(+1.77%)
Aug 12, 2019 10.64 10.71 10.63 10.69 4,947 -0.17(-1.59%)
Aug 09, 2019 10.94 10.94 10.72 10.87 43,132 -0.16(-1.46%)
Aug 08, 2019 10.90 11.08 10.72 11.03 2,438 +0.28(+2.61%)
Aug 07, 2019 10.47 10.75 10.47 10.75 7,291 +0.20(+1.91%)
Aug 06, 2019 10.39 10.55 10.39 10.55 1,808 +0.22(+2.12%)
Aug 05, 2019 10.73 10.73 10.33 10.33 2,534 -0.54(-5.01%)
Aug 02, 2019 10.92 10.96 10.82 10.87 5,806 -0.08(-0.70%)
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.