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 (%)
Jun 25, 2024 18.11 18.11 17.80 17.84 11,183 -0.27(-1.51%)
Jun 24, 2024 17.82 18.20 17.82 18.11 2,587 +0.26(+1.45%)
Jun 21, 2024 17.83 17.94 17.75 17.85 3,756 +0.04(+0.22%)
Jun 20, 2024 17.86 17.86 17.75 17.81 187,956 -0.01(-0.07%)
Jun 18, 2024 17.84 17.84 17.83 17.83 277 +0.02(+0.12%)
Jun 17, 2024 17.32 17.81 17.32 17.81 3,385 +0.38(+2.18%)
Jun 14, 2024 17.39 17.43 17.39 17.43 1,410 -0.01(-0.07%)
Jun 13, 2024 17.40 17.44 17.40 17.44 644 +0.02(+0.11%)
Jun 12, 2024 17.56 17.56 17.42 17.42 2,268 -0.32(-1.80%)
Jun 11, 2024 17.71 17.74 17.71 17.74 990 -0.04(-0.21%)
Jun 10, 2024 17.75 17.80 17.72 17.77 6,231 -0.09(-0.50%)
Jun 07, 2024 18.02 18.02 17.86 17.86 1,991 -0.16(-0.87%)
Jun 06, 2024 17.85 18.11 17.85 18.02 1,905 +0.12(+0.68%)
Jun 05, 2024 17.89 17.98 17.66 17.90 5,216 -0.09(-0.51%)
Jun 04, 2024 17.80 18.03 17.80 17.99 7,948 +0.30(+1.71%)
Jun 03, 2024 17.70 17.84 17.59 17.69 2,353 +0.02(+0.09%)
May 31, 2024 17.10 17.67 17.06 17.67 6,971 +0.49(+2.86%)
May 30, 2024 17.22 17.22 17.17 17.18 1,004 +0.02(+0.09%)
May 29, 2024 17.19 17.25 17.09 17.17 20,588 -0.16(-0.90%)
May 28, 2024 17.61 17.61 17.23 17.32 58,986 -0.29(-1.64%)
May 24, 2024 17.70 17.71 17.61 17.61 3,605 +0.06(+0.37%)
May 23, 2024 17.69 17.92 17.55 17.55 7,780 -0.43(-2.37%)
May 22, 2024 18.02 18.02 17.93 17.97 9,275 -0.14(-0.77%)
May 21, 2024 18.10 18.11 17.97 18.11 2,218 +0.19(+1.09%)
May 20, 2024 17.98 18.09 17.92 17.92 2,613 -0.23(-1.28%)
May 17, 2024 18.14 18.23 18.13 18.15 6,364 -0.15(-0.82%)
May 16, 2024 18.27 18.37 18.24 18.30 19,656 +0.56(+3.13%)
May 15, 2024 17.77 17.79 17.74 17.74 2,235 -0.05(-0.26%)
May 14, 2024 17.76 17.79 17.59 17.79 2,838 -0.00(-0.02%)
May 13, 2024 17.89 18.04 17.78 17.79 2,947 -0.16(-0.87%)
May 10, 2024 17.76 17.96 17.76 17.95 5,332 +0.22(+1.26%)
May 09, 2024 17.47 17.73 17.47 17.73 3,302 +0.27(+1.55%)
May 08, 2024 17.58 17.58 17.46 17.46 3,345 -0.08(-0.47%)
May 07, 2024 17.45 17.55 17.42 17.54 2,902 +0.37(+2.18%)
May 06, 2024 17.18 17.18 17.01 17.17 1,910 -0.02(-0.09%)
May 03, 2024 17.15 17.21 16.92 17.18 8,241 +0.15(+0.88%)
May 02, 2024 16.84 17.10 16.80 17.03 7,129 +0.24(+1.43%)
May 01, 2024 17.00 17.00 16.70 16.79 4,659 -0.24(-1.43%)
Apr 30, 2024 17.02 17.04 17.01 17.04 2,103 -0.11(-0.65%)
Apr 29, 2024 17.15 17.19 16.98 17.15 2,844 +0.06(+0.33%)
Apr 26, 2024 17.22 17.22 17.09 17.09 1,917 -0.03(-0.16%)
Apr 25, 2024 17.14 17.32 17.06 17.12 1,698 -0.06(-0.33%)
Apr 24, 2024 16.75 17.24 16.66 17.18 7,107 +0.22(+1.32%)
Apr 23, 2024 16.89 16.97 16.87 16.95 2,098 +0.04(+0.21%)
Apr 22, 2024 16.57 16.93 16.51 16.92 1,994 +0.35(+2.12%)
Apr 19, 2024 16.22 16.57 16.22 16.57 1,039 +0.29(+1.81%)
Apr 18, 2024 16.23 16.27 16.17 16.27 1,378 +0.14(+0.86%)
Apr 17, 2024 16.21 16.21 16.03 16.13 1,377 +0.11(+0.71%)
Apr 16, 2024 16.00 16.02 16.00 16.02 1,692 +0.01(+0.05%)
Apr 15, 2024 16.37 16.37 16.01 16.01 1,221 -0.12(-0.73%)
Apr 12, 2024 16.18 16.18 16.13 16.13 563 -0.34(-2.09%)
Apr 11, 2024 16.67 16.67 16.38 16.47 2,638 -0.12(-0.71%)
Apr 10, 2024 16.35 16.59 16.35 16.59 1,583 -0.08(-0.46%)
Apr 09, 2024 16.58 16.67 16.44 16.67 30,267 +0.16(+0.95%)
Apr 08, 2024 16.60 16.60 16.51 16.51 2,125 -0.09(-0.52%)
Apr 05, 2024 16.44 16.60 16.44 16.60 470 +0.05(+0.29%)
Apr 04, 2024 16.88 16.88 16.50 16.55 27,984 -0.14(-0.82%)
Apr 03, 2024 16.91 16.91 16.68 16.69 3,154 -0.42(-2.46%)
Apr 02, 2024 17.04 17.11 17.02 17.11 9,970 -0.16(-0.95%)
Apr 01, 2024 17.27 17.27 17.27 17.27 696 -0.27(-1.53%)
Mar 28, 2024 17.56 17.56 17.52 17.54 5,171 +0.09(+0.54%)
Mar 27, 2024 17.35 17.45 17.28 17.45 3,301 +0.29(+1.71%)
Mar 26, 2024 17.16 17.19 17.15 17.15 1,467 +0.04(+0.22%)
Mar 25, 2024 17.28 17.28 17.12 17.12 3,020 -0.13(-0.73%)
Mar 22, 2024 17.28 17.28 17.24 17.24 2,450 -0.16(-0.90%)
Mar 21, 2024 17.40 17.40 17.40 17.40 185 +0.05(+0.28%)
Mar 20, 2024 17.33 17.37 17.26 17.35 4,587 +0.03(+0.15%)
Mar 19, 2024 17.24 17.32 17.24 17.32 4,959 +0.15(+0.86%)
Mar 18, 2024 17.07 17.25 17.07 17.18 4,432 +0.22(+1.29%)
Mar 15, 2024 16.96 16.96 16.96 16.96 347 -0.03(-0.16%)
Mar 14, 2024 17.04 17.04 16.89 16.98 1,041 -0.28(-1.60%)
Mar 13, 2024 17.21 17.28 17.21 17.26 2,422 +0.03(+0.18%)
Mar 12, 2024 17.14 17.27 17.14 17.23 5,464 +0.22(+1.27%)
Mar 11, 2024 16.85 17.01 16.85 17.01 1,241 +0.17(+0.99%)
Mar 08, 2024 17.11 17.11 16.74 16.85 6,855 -0.26(-1.51%)
Mar 07, 2024 17.01 17.12 17.01 17.11 4,985 +0.18(+1.05%)
Mar 06, 2024 16.74 16.96 16.74 16.93 3,456 +0.27(+1.61%)
Mar 05, 2024 16.77 16.87 16.66 16.66 2,055 +0.12(+0.70%)
Mar 04, 2024 16.43 16.55 16.43 16.55 1,303 -0.00(-0.03%)
Mar 01, 2024 16.33 16.58 16.33 16.55 2,915 -0.05(-0.27%)
Feb 29, 2024 16.71 16.71 16.60 16.60 997 +0.00(+0.02%)
Feb 28, 2024 16.53 16.63 16.50 16.59 7,730 +0.01(+0.07%)
Feb 27, 2024 16.57 16.58 16.52 16.58 2,511 -0.03(-0.16%)
Feb 26, 2024 16.81 16.81 16.57 16.61 7,034 -0.14(-0.85%)
Feb 23, 2024 16.80 16.80 16.75 16.75 1,632 +0.12(+0.73%)
Feb 22, 2024 16.36 16.65 16.26 16.63 13,901 +0.11(+0.69%)
Feb 21, 2024 16.44 16.52 16.43 16.51 3,750 +0.15(+0.95%)
Feb 20, 2024 16.29 16.55 16.29 16.36 8,230 +0.30(+1.88%)
Feb 16, 2024 15.89 16.18 15.89 16.06 3,033 +0.04(+0.27%)
Feb 15, 2024 15.98 16.07 15.77 16.01 11,868 +0.17(+1.08%)
Feb 14, 2024 15.85 15.85 15.74 15.84 11,000 -0.07(-0.44%)
Feb 13, 2024 16.12 16.12 15.73 15.91 49,179 -0.32(-1.99%)
Feb 12, 2024 16.04 16.23 15.93 16.23 67,506 +0.20(+1.25%)
Feb 09, 2024 16.12 16.12 15.99 16.03 6,843 -0.29(-1.77%)
Feb 08, 2024 16.39 16.39 16.29 16.32 2,300 -0.02(-0.13%)
Feb 07, 2024 16.39 16.39 16.34 16.34 1,338 -0.01(-0.05%)
Feb 06, 2024 16.30 16.37 16.29 16.35 4,002 +0.01(+0.08%)
Feb 05, 2024 16.49 16.49 16.30 16.34 5,168 -0.20(-1.24%)
Feb 02, 2024 16.66 16.66 16.38 16.54 7,461 -0.03(-0.16%)
Feb 01, 2024 16.21 16.57 16.21 16.57 13,601 +0.55(+3.44%)
Jan 31, 2024 16.24 16.28 15.98 16.02 3,564 -0.21(-1.27%)
Jan 30, 2024 15.94 16.22 15.94 16.22 1,880 +0.19(+1.19%)
Jan 29, 2024 15.96 16.03 15.96 16.03 678 +0.16(+0.99%)
Jan 26, 2024 15.80 15.88 15.80 15.88 2,173 +0.19(+1.23%)
Jan 25, 2024 15.45 15.68 15.45 15.68 598 +0.29(+1.86%)
Jan 24, 2024 15.80 15.80 15.39 15.40 3,945 -0.40(-2.55%)
Jan 23, 2024 15.56 15.80 15.56 15.80 2,698 +0.37(+2.39%)
Jan 22, 2024 15.44 15.60 15.43 15.43 3,861 -0.17(-1.06%)
Jan 19, 2024 15.56 15.61 15.55 15.60 1,446 -0.12(-0.78%)
Jan 18, 2024 15.63 15.72 15.51 15.72 2,978 -0.02(-0.10%)
Jan 17, 2024 15.84 15.84 15.72 15.74 26,130 -0.12(-0.78%)
Jan 16, 2024 16.05 16.06 15.69 15.86 2,219 -0.12(-0.78%)
Jan 12, 2024 15.89 16.00 15.89 15.99 1,796 +0.10(+0.62%)
Jan 11, 2024 15.84 15.90 15.72 15.89 2,431 -0.01(-0.04%)
Jan 10, 2024 16.03 16.03 15.85 15.89 1,603 -0.07(-0.43%)
Jan 09, 2024 15.81 15.96 15.81 15.96 670 +0.07(+0.46%)
Jan 08, 2024 15.74 15.89 15.74 15.89 378 +0.20(+1.28%)
Jan 05, 2024 15.69 15.72 15.51 15.69 7,398 -0.11(-0.67%)
Jan 04, 2024 15.84 15.84 15.72 15.79 5,658 +0.01(+0.05%)
Jan 03, 2024 16.21 16.21 15.78 15.78 5,662 -0.23(-1.43%)
Jan 02, 2024 15.75 16.10 15.71 16.01 9,331 +0.33(+2.10%)
Dec 29, 2023 15.61 15.72 15.60 15.68 3,430 +0.00(+0.01%)
Dec 28, 2023 15.58 15.69 15.54 15.68 25,425 +0.10(+0.64%)
Dec 27, 2023 15.46 15.61 15.46 15.58 11,271 +0.07(+0.45%)
Dec 26, 2023 15.27 15.55 15.25 15.51 3,823 +0.15(+0.97%)
Dec 22, 2023 15.29 15.47 15.29 15.36 6,803 +0.21(+1.37%)
Dec 21, 2023 15.18 15.18 14.94 15.16 5,174 +0.16(+1.08%)
Dec 20, 2023 15.47 15.47 14.99 14.99 3,788 -0.50(-3.23%)
Dec 19, 2023 15.55 15.55 15.46 15.49 2,204 -0.01(-0.06%)
Dec 18, 2023 15.30 15.58 15.30 15.50 1,938 +0.28(+1.86%)
Dec 15, 2023 15.16 15.24 15.12 15.22 2,479 +0.06(+0.39%)
Dec 14, 2023 15.65 15.65 15.16 15.16 5,785 -0.47(-2.99%)
Dec 13, 2023 15.04 15.63 15.04 15.63 5,051 +0.49(+3.24%)
Dec 12, 2023 15.12 15.14 15.04 15.14 1,432 +0.09(+0.59%)
Dec 11, 2023 14.87 15.05 14.87 15.05 5,022 +0.28(+1.88%)
Dec 08, 2023 14.94 14.94 14.77 14.77 6,469 -0.17(-1.12%)
Dec 07, 2023 14.89 14.94 14.89 14.94 8,696 +0.13(+0.85%)
Dec 06, 2023 14.79 14.82 14.75 14.81 4,936 -0.05(-0.35%)
Dec 05, 2023 15.03 15.09 14.86 14.86 14,572 -0.28(-1.87%)
Dec 04, 2023 15.14 15.25 15.10 15.15 4,594 +0.04(+0.23%)
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.