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 )

17.92 +0.04 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 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 (%)
Feb 29, 2008 2.455 2.459 2.397 2.408 92,440 -0.10(-3.97%)
Feb 28, 2008 2.524 2.524 2.502 2.508 23,770 -0.04(-1.58%)
Feb 27, 2008 2.553 2.561 2.535 2.548 147,904 -0.01(-0.31%)
Feb 26, 2008 2.513 2.556 2.513 2.556 39,617 +0.06(+2.55%)
Feb 25, 2008 2.485 2.492 2.462 2.492 211,292 +0.06(+2.44%)
Feb 22, 2008 2.419 2.433 2.405 2.433 118,852 +0.01(+0.37%)
Feb 21, 2008 2.477 2.477 2.424 2.424 171,675 -0.03(-1.05%)
Feb 20, 2008 2.425 2.449 2.412 2.449 878,846 -0.02(-0.81%)
Feb 19, 2008 2.475 2.475 2.450 2.469 79,234 +0.01(+0.40%)
Feb 18, 2008 2.445 2.460 2.445 2.460 0 +0.00(+0.00%)
Feb 15, 2008 2.445 2.460 2.445 2.460 84,517 +0.01(+0.54%)
Feb 14, 2008 2.503 2.503 2.446 2.446 79,234 -0.05(-2.18%)
Feb 13, 2008 2.488 2.501 2.488 2.501 15,846 +0.04(+1.60%)
Feb 12, 2008 2.462 2.494 2.461 2.461 839,888 +0.03(+1.10%)
Feb 11, 2008 2.441 2.441 2.378 2.435 18,488 +0.05(+2.06%)
Feb 08, 2008 2.413 2.413 2.377 2.385 142,622 -0.03(-1.32%)
Feb 07, 2008 2.349 2.427 2.349 2.417 105,646 +0.06(+2.60%)
Feb 06, 2008 2.402 2.403 2.356 2.356 129,416 -0.05(-1.95%)
Feb 05, 2008 2.446 2.449 2.396 2.403 319,580 -0.09(-3.72%)
Feb 04, 2008 2.536 2.536 2.487 2.495 496,538 -0.04(-1.73%)
Feb 01, 2008 2.492 2.544 2.492 2.539 673,495 +0.07(+2.82%)
Jan 31, 2008 2.380 2.495 2.380 2.470 235,063 +0.06(+2.61%)
Jan 30, 2008 2.416 2.537 2.405 2.407 853,094 -0.03(-1.29%)
Jan 29, 2008 2.445 2.445 2.421 2.438 229,780 +0.02(+0.96%)
Jan 28, 2008 2.368 2.415 2.368 2.415 97,722 +0.06(+2.34%)
Jan 25, 2008 2.461 2.461 2.360 2.360 87,158 -0.06(-2.52%)
Jan 24, 2008 2.406 2.438 2.404 2.421 73,952 +0.00(+0.13%)
Jan 23, 2008 2.255 2.424 2.239 2.418 1,043,258 +0.06(+2.59%)
Jan 22, 2008 2.230 2.360 2.230 2.357 697,266 -0.05(-2.28%)
Jan 21, 2008 2.491 2.491 2.382 2.412 0 +0.00(+0.00%)
Jan 18, 2008 2.491 2.491 2.382 2.412 43,579 -0.05(-2.14%)
Jan 17, 2008 2.557 2.558 2.460 2.464 427,867 -0.08(-3.18%)
Jan 16, 2008 2.565 2.578 2.542 2.545 78,706 -0.01(-0.44%)
Jan 15, 2008 2.612 2.612 2.557 2.557 52,823 -0.08(-3.00%)
Jan 14, 2008 2.654 2.663 2.636 2.636 52,823 -0.04(-1.32%)
Jan 11, 2008 2.681 2.682 2.662 2.671 29,052 -0.11(-3.79%)
Jan 10, 2008 2.738 2.787 2.727 2.776 396,174 +0.03(+1.12%)
Jan 09, 2008 2.708 2.745 2.688 2.745 18,488 +0.03(+1.17%)
Jan 08, 2008 2.742 2.787 2.714 2.714 42,258 +0.01(+0.32%)
Jan 07, 2008 2.672 2.726 2.672 2.705 293,168 +0.06(+2.26%)
Jan 04, 2008 2.684 2.689 2.645 2.645 73,952 -0.07(-2.61%)
Jan 03, 2008 2.747 2.748 2.716 2.716 118,852 -0.00(-0.10%)
Jan 02, 2008 2.777 2.777 2.719 2.719 169,034 -0.10(-3.61%)
Jan 01, 2008 2.821 2.821 2.820 2.820 42,258 +0.00(+0.00%)
Dec 31, 2007 2.821 2.821 2.820 2.820 42,258 -0.03(-1.21%)
Dec 28, 2007 2.970 2.970 2.838 2.855 76,593 -0.03(-0.96%)
Dec 27, 2007 2.882 2.882 2.882 2.882 13,205 -0.04(-1.26%)
Dec 26, 2007 2.937 2.937 2.908 2.919 26,411 +0.00(+0.10%)
Dec 24, 2007 2.924 2.924 2.916 2.916 116,211 +0.07(+2.46%)
Dec 21, 2007 2.846 2.846 2.846 2.846 0 +0.00(+0.00%)
Dec 20, 2007 2.846 2.846 2.846 2.846 7,923 -0.00(-0.17%)
Dec 19, 2007 2.846 2.871 2.846 2.851 42,258 +0.03(+1.17%)
Dec 18, 2007 2.857 2.870 2.795 2.818 124,134 -0.02(-0.67%)
Dec 17, 2007 2.884 2.892 2.837 2.837 993,076 -0.08(-2.58%)
Dec 14, 2007 2.944 2.944 2.910 2.912 73,952 -0.04(-1.28%)
Dec 13, 2007 2.953 2.953 2.927 2.950 103,005 +0.02(+0.80%)
Dec 12, 2007 3.022 3.022 2.920 2.927 2,124,813 +0.01(+0.18%)
Dec 11, 2007 3.041 3.045 2.912 2.921 1,209,651 -0.11(-3.71%)
Dec 10, 2007 3.022 3.043 3.020 3.034 150,546 +0.04(+1.33%)
Dec 07, 2007 3.012 3.038 2.994 2.994 176,957 +0.00(+0.06%)
Dec 06, 2007 2.958 2.992 2.955 2.992 29,052 +0.05(+1.78%)
Dec 05, 2007 2.929 2.946 2.923 2.940 155,828 +0.03(+1.01%)
Dec 04, 2007 2.908 2.910 2.908 2.910 7,923 -0.01(-0.40%)
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.