Skip to main content

Ultra Consumer Goods 2X ETF (NY: UGE )

17.89 +0.02 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 2.872 2.914 2.871 2.914 170,152 +0.16(+5.72%)
Nov 29, 2011 2.726 2.778 2.726 2.756 69,273 +0.06(+2.10%)
Nov 28, 2011 2.687 2.727 2.687 2.700 497,387 +0.10(+3.66%)
Nov 25, 2011 2.602 2.633 2.596 2.604 75,809 -0.02(-0.82%)
Nov 23, 2011 2.617 2.627 2.605 2.626 586,894 -0.06(-2.26%)
Nov 22, 2011 2.687 2.716 2.658 2.687 406,468 -0.01(-0.35%)
Nov 21, 2011 2.696 2.702 2.644 2.696 381,660 -0.08(-2.81%)
Nov 18, 2011 2.784 2.793 2.768 2.774 297,093 +0.02(+0.55%)
Nov 17, 2011 2.801 2.835 2.737 2.759 318,921 -0.07(-2.57%)
Nov 16, 2011 2.868 2.905 2.832 2.832 397,345 -0.07(-2.52%)
Nov 15, 2011 2.850 2.909 2.842 2.905 313,301 +0.05(+1.71%)
Nov 14, 2011 2.859 2.879 2.836 2.856 305,851 -0.03(-1.14%)
Nov 11, 2011 2.907 2.908 2.882 2.889 284,938 +0.06(+2.25%)
Nov 10, 2011 2.773 2.829 2.773 2.825 167,433 +0.05(+1.86%)
Nov 09, 2011 2.834 2.846 2.752 2.773 147,697 -0.17(-5.87%)
Nov 08, 2011 2.878 2.949 2.874 2.946 279,710 +0.07(+2.36%)
Nov 07, 2011 2.876 2.879 2.820 2.879 196,973 +0.01(+0.33%)
Nov 04, 2011 2.830 2.874 2.830 2.869 190,830 -0.03(-0.90%)
Nov 03, 2011 2.869 2.897 2.849 2.895 86,840 +0.07(+2.64%)
Nov 02, 2011 2.820 2.832 2.796 2.820 112,406 +0.05(+1.70%)
Nov 01, 2011 2.764 2.808 2.762 2.773 33,225 -0.20(-6.63%)
Oct 31, 2011 2.964 2.970 2.964 2.970 86,265 -0.02(-0.63%)
Oct 28, 2011 2.975 2.991 2.975 2.989 115,569 +0.01(+0.31%)
Oct 27, 2011 3.008 3.016 2.938 2.980 211,899 +0.12(+4.24%)
Oct 26, 2011 2.870 2.870 2.828 2.859 113,347 +0.02(+0.69%)
Oct 25, 2011 2.895 2.901 2.839 2.839 83,547 -0.10(-3.38%)
Oct 24, 2011 2.918 2.945 2.918 2.939 73,796 +0.05(+1.71%)
Oct 21, 2011 2.892 2.929 2.887 2.889 236,472 +0.09(+3.04%)
Oct 20, 2011 2.790 2.828 2.764 2.804 141,162 +0.03(+0.94%)
Oct 19, 2011 2.828 2.849 2.778 2.778 215,716 -0.09(-3.07%)
Oct 18, 2011 2.752 2.866 2.752 2.866 539,605 +0.09(+3.18%)
Oct 17, 2011 2.842 2.844 2.778 2.778 759,190 -0.06(-2.09%)
Oct 14, 2011 2.850 2.862 2.831 2.837 132,012 +0.04(+1.44%)
Oct 13, 2011 2.766 2.813 2.752 2.797 635,229 -0.02(-0.54%)
Oct 12, 2011 2.794 2.851 2.794 2.812 820,831 +0.07(+2.38%)
Oct 11, 2011 2.738 2.765 2.734 2.747 760,706 +0.02(+0.79%)
Oct 10, 2011 2.742 2.748 2.719 2.725 844,201 +0.07(+2.77%)
Oct 07, 2011 2.674 2.674 2.652 2.652 44,439 +0.10(+3.74%)
Oct 06, 2011 2.555 2.556 2.555 2.556 48,622 +0.04(+1.64%)
Oct 05, 2011 2.500 2.515 2.500 2.515 60,516 +0.14(+6.03%)
Oct 04, 2011 2.312 2.382 2.312 2.372 26,141 -0.04(-1.53%)
Oct 03, 2011 2.530 2.533 2.408 2.408 144,011 -0.11(-4.43%)
Sep 30, 2011 2.595 2.595 2.520 2.520 7,842 -0.08(-3.26%)
Sep 29, 2011 2.651 2.651 2.544 2.605 10,456 -0.06(-2.16%)
Sep 28, 2011 2.663 2.663 2.662 2.662 52,282 -0.03(-1.18%)
Sep 27, 2011 2.725 2.734 2.692 2.694 83,181 +0.11(+4.17%)
Sep 26, 2011 2.586 2.586 2.586 2.586 5,228 +0.08(+3.17%)
Sep 22, 2011 2.502 2.507 2.507 2.507 705,810 -0.23(-8.40%)
Sep 21, 2011 2.773 2.773 2.737 2.737 19,030 -0.01(-0.50%)
Sep 19, 2011 2.744 2.750 2.750 2.750 360,848 -0.07(-2.63%)
Sep 16, 2011 2.832 2.832 2.804 2.825 15,689 +0.10(+3.79%)
Sep 14, 2011 2.721 2.721 2.721 2.721 0 +0.10(+3.97%)
Sep 13, 2011 2.591 2.625 2.591 2.617 10,459 +0.02(+0.60%)
Sep 12, 2011 2.531 2.602 2.531 2.602 28,763 -0.03(-1.22%)
Sep 09, 2011 2.667 2.667 2.634 2.634 15,035 -0.11(-3.93%)
Sep 08, 2011 2.753 2.754 2.742 2.742 86,786 -0.01(-0.44%)
Sep 07, 2011 2.732 2.754 2.731 2.754 455,087 +0.10(+3.84%)
Sep 06, 2011 2.541 2.652 2.541 2.652 612,893 -0.16(-5.53%)
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.