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 )

20.37 -0.12 (-0.59%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 24, 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 (%)
Dec 31, 2014 7.889 7.959 7.959 7.959 52,144 -0.02(-0.21%)
Dec 30, 2014 7.986 7.986 7.974 7.976 8,219 -0.04(-0.48%)
Dec 29, 2014 8.007 8.047 8.007 8.014 67,105 -0.09(-1.12%)
Dec 26, 2014 8.118 8.120 8.105 8.105 17,009 +0.10(+1.27%)
Dec 24, 2014 8.054 8.004 8.004 8.004 18,623 -0.05(-0.61%)
Dec 23, 2014 7.937 8.053 7.937 8.053 18,089 +0.12(+1.46%)
Dec 22, 2014 7.799 7.937 7.799 7.937 141,871 +0.18(+2.27%)
Dec 19, 2014 7.931 7.931 7.739 7.761 12,714 -0.07(-0.91%)
Dec 18, 2014 7.661 7.832 7.643 7.832 27,466 +0.34(+4.49%)
Dec 17, 2014 7.322 7.517 7.305 7.496 51,058 +0.16(+2.15%)
Dec 16, 2014 7.123 7.338 7.123 7.338 15,136 -0.07(-0.98%)
Dec 15, 2014 7.490 7.497 7.368 7.411 116,855 -0.32(-4.20%)
Dec 12, 2014 7.698 7.735 7.698 7.735 8,493 -0.12(-1.57%)
Dec 11, 2014 7.806 7.859 7.806 7.859 100,030 +0.00(+0.03%)
Dec 09, 2014 7.772 7.856 7.549 7.856 62 +0.03(+0.35%)
Dec 08, 2014 7.936 7.981 7.828 7.829 26,547 -0.17(-2.10%)
Dec 05, 2014 7.991 7.997 7.991 7.997 12,081 -0.01(-0.13%)
Dec 04, 2014 7.963 8.008 7.893 8.008 12,106 -0.00(-0.04%)
Dec 03, 2014 7.959 8.011 7.942 8.011 10,616 -0.01(-0.13%)
Dec 02, 2014 7.973 8.066 7.973 8.021 21,133 +0.10(+1.26%)
Dec 01, 2014 8.071 8.071 7.921 7.921 166,932 -0.19(-2.36%)
Nov 28, 2014 8.011 8.134 8.011 8.113 208,603 +0.24(+3.00%)
Nov 26, 2014 7.855 7.877 7.877 7.877 22,350 -0.03(-0.35%)
Nov 25, 2014 7.917 7.934 7.905 7.905 22,536 +0.06(+0.75%)
Nov 24, 2014 7.895 7.905 7.844 7.846 40,118 -0.02(-0.19%)
Nov 21, 2014 7.888 7.904 7.830 7.861 50,871 +0.04(+0.50%)
Nov 20, 2014 7.822 7.822 7.816 7.822 60,594 +0.07(+0.96%)
Nov 19, 2014 7.806 7.833 7.748 7.748 20,996 -0.05(-0.69%)
Nov 18, 2014 7.801 7.801 7.801 7.801 9,436 +0.13(+1.70%)
Nov 17, 2014 7.638 7.692 7.632 7.671 50,313 +0.08(+1.00%)
Nov 14, 2014 7.731 7.785 7.595 7.595 31,178 -0.09(-1.12%)
Nov 13, 2014 7.727 7.764 7.668 7.681 83,677 +0.08(+1.09%)
Nov 12, 2014 7.607 7.612 7.570 7.599 33,351 -0.01(-0.08%)
Nov 11, 2014 7.643 7.643 7.605 7.605 14,912 +0.08(+1.10%)
Nov 10, 2014 7.586 7.586 7.522 7.522 42,875 -0.04(-0.52%)
Nov 07, 2014 7.561 7.561 7.561 7.561 5,053 -0.01(-0.08%)
Nov 06, 2014 7.511 7.573 7.511 7.567 16,042 +0.09(+1.14%)
Nov 05, 2014 7.640 7.640 7.371 7.482 47,941 +0.12(+1.59%)
Nov 03, 2014 7.353 7.409 7.310 7.365 1,862 +0.03(+0.38%)
Oct 31, 2014 7.393 7.393 7.287 7.337 23,492 +0.09(+1.25%)
Oct 30, 2014 7.129 7.246 7.129 7.246 7,003 +0.15(+2.13%)
Oct 29, 2014 7.116 7.188 7.088 7.095 40,193 -0.06(-0.87%)
Oct 28, 2014 7.126 7.164 7.126 7.158 22,896 +0.09(+1.27%)
Oct 27, 2014 7.030 7.070 7.045 7.068 274,164 +0.02(+0.32%)
Oct 24, 2014 6.995 7.045 6.995 7.045 9,747 +0.11(+1.56%)
Oct 23, 2014 6.994 6.994 6.937 6.937 29,825 +0.04(+0.52%)
Oct 22, 2014 6.978 7.010 6.901 6.901 76,599 -0.03(-0.48%)
Oct 21, 2014 6.870 6.934 6.870 6.934 7,474 +0.18(+2.62%)
Oct 20, 2014 6.721 6.795 6.705 6.757 343,847 +0.13(+1.99%)
Oct 17, 2014 6.582 6.668 6.559 6.625 31,662 +0.09(+1.37%)
Oct 16, 2014 6.451 6.540 6.451 6.535 36,306 +0.16(+2.47%)
Oct 15, 2014 6.396 6.396 6.324 6.378 136,722 -0.34(-5.08%)
Oct 13, 2014 6.694 6.755 6.616 6.719 844 -0.10(-1.52%)
Oct 10, 2014 6.791 6.823 6.791 6.823 13,447 -0.00(-0.04%)
Oct 09, 2014 7.013 7.013 6.768 6.825 13,807 +0.05(+0.73%)
Oct 08, 2014 6.854 6.854 6.776 6.776 10,169 -0.16(-2.25%)
Oct 07, 2014 6.881 6.934 6.881 6.933 6,767 -0.04(-0.61%)
Oct 06, 2014 7.010 7.010 6.920 6.975 9,126 -0.01(-0.21%)
Oct 03, 2014 6.906 6.990 6.906 6.990 36,368 +0.15(+2.24%)
Oct 02, 2014 6.821 6.841 6.756 6.837 140,459 +0.01(+0.21%)
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.