Skip to main content

Ultra Consumer Goods 2X ETF (NY: UGE )

17.49 -0.01 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.