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 )

17.89 +0.02 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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 27, 2009 1.043 1.043 0.9424 0.9590 0 -0.01(-1.05%)
Feb 26, 2009 1.043 1.043 0.9689 0.9693 404,123 -0.04(-3.80%)
Feb 25, 2009 1.028 1.032 0.9946 1.008 457,052 -0.02(-1.98%)
Feb 24, 2009 0.9890 1.035 0.9856 1.028 478,683 +0.05(+4.94%)
Feb 23, 2009 1.037 1.037 0.9776 0.9795 285,271 -0.05(-4.85%)
Feb 20, 2009 1.022 1.041 1.006 1.029 508,581 -0.03(-2.72%)
Feb 19, 2009 1.078 1.085 1.057 1.058 418,306 +0.00(+0.11%)
Feb 18, 2009 1.117 1.117 1.043 1.057 446,461 +0.00(+0.40%)
Feb 17, 2009 1.070 1.079 1.049 1.053 406,078 -0.08(-6.75%)
Feb 13, 2009 1.115 1.129 1.115 1.129 279,725 -0.00(-0.15%)
Feb 12, 2009 1.070 1.131 1.070 1.131 257,037 +0.03(+2.40%)
Feb 11, 2009 1.093 1.115 1.092 1.104 487,294 +0.01(+0.76%)
Feb 10, 2009 1.142 1.162 1.083 1.096 873,537 -0.08(-6.64%)
Feb 09, 2009 1.186 1.186 1.168 1.174 26,411 -0.03(-2.42%)
Feb 06, 2009 1.185 1.215 1.184 1.203 143,890 +0.04(+3.42%)
Feb 05, 2009 1.104 1.165 1.104 1.163 720,904 +0.03(+2.67%)
Feb 04, 2009 1.187 1.187 1.125 1.133 1,770,475 -0.05(-4.10%)
Feb 03, 2009 1.125 1.185 1.125 1.182 311,287 +0.05(+4.49%)
Feb 02, 2009 1.125 1.131 1.106 1.131 356,239 -0.01(-1.09%)
Jan 30, 2009 1.246 1.246 1.137 1.143 0 -0.08(-6.79%)
Jan 29, 2009 1.262 1.266 1.227 1.227 580,394 -0.04(-2.94%)
Jan 28, 2009 1.252 1.267 1.244 1.264 819,578 +0.04(+3.18%)
Jan 27, 2009 1.219 1.235 1.213 1.225 631,871 +0.01(+0.87%)
Jan 26, 2009 1.203 1.235 1.195 1.214 848,604 +0.02(+1.62%)
Jan 23, 2009 1.189 1.208 1.166 1.195 1,268,126 -0.02(-1.65%)
Jan 22, 2009 1.197 1.225 1.185 1.215 828,769 -0.02(-1.26%)
Jan 21, 2009 1.191 1.231 1.173 1.231 526,092 +0.03(+2.62%)
Jan 20, 2009 1.230 1.270 1.199 1.199 703,103 -0.06(-4.98%)
Jan 16, 2009 1.259 1.266 1.228 1.262 529,526 +0.04(+3.38%)
Jan 15, 2009 1.205 1.233 1.181 1.221 630,577 +0.01(+0.59%)
Jan 14, 2009 1.289 1.289 1.192 1.213 403,674 -0.07(-5.74%)
Jan 13, 2009 1.279 1.304 1.273 1.287 365,695 +0.01(+1.06%)
Jan 12, 2009 1.302 1.357 1.273 1.274 150,414 -0.03(-2.17%)
Jan 09, 2009 1.374 1.374 1.302 1.302 365,853 -0.05(-3.43%)
Jan 08, 2009 1.342 1.348 1.325 1.348 252,996 -0.00(-0.28%)
Jan 07, 2009 1.329 1.377 1.329 1.352 224,208 -0.03(-2.46%)
Jan 06, 2009 1.430 1.432 1.371 1.386 262,399 +0.00(+0.16%)
Jan 05, 2009 1.410 1.410 1.382 1.384 203,448 -0.02(-1.30%)
Jan 02, 2009 1.362 1.413 1.347 1.402 0 +0.06(+4.13%)
Jan 01, 2009 1.353 1.357 1.329 1.346 0 +0.00(+0.00%)
Dec 31, 2008 1.353 1.357 1.329 1.346 249,589 +0.03(+2.04%)
Dec 30, 2008 1.252 1.321 1.252 1.319 108,789 +0.04(+3.28%)
Dec 29, 2008 1.287 1.287 1.248 1.278 68,141 -0.02(-1.71%)
Dec 26, 2008 1.283 1.300 1.276 1.300 211,689 +0.03(+2.74%)
Dec 24, 2008 1.276 1.276 1.265 1.265 27,732 +0.00(+0.23%)
Dec 23, 2008 1.277 1.284 1.259 1.262 143,520 +0.01(+0.96%)
Dec 22, 2008 1.287 1.287 1.250 1.250 100,918 -0.07(-5.41%)
Dec 19, 2008 1.330 1.357 1.316 1.322 144,075 +0.01(+0.63%)
Dec 18, 2008 1.349 1.362 1.313 1.313 185,515 -0.02(-1.28%)
Dec 17, 2008 1.309 1.343 1.301 1.330 127,647 +0.01(+0.40%)
Dec 16, 2008 1.285 1.325 1.265 1.325 162,906 +0.08(+6.35%)
Dec 15, 2008 1.296 1.296 1.224 1.246 128,888 -0.00(-0.24%)
Dec 12, 2008 1.137 1.249 1.136 1.249 501,160 -0.00(-0.25%)
Dec 11, 2008 1.299 1.308 1.247 1.252 206,089 -0.06(-4.70%)
Dec 10, 2008 1.331 1.331 1.285 1.314 172,071 +0.02(+1.46%)
Dec 09, 2008 1.322 1.352 1.286 1.295 657,305 -0.07(-5.00%)
Dec 08, 2008 1.362 1.387 1.332 1.363 407,874 +0.04(+2.86%)
Dec 05, 2008 1.224 1.329 1.199 1.325 809,251 +0.08(+6.81%)
Dec 04, 2008 1.287 1.328 1.235 1.241 590,537 -0.08(-5.78%)
Dec 03, 2008 1.250 1.317 1.221 1.317 363,212 +0.07(+5.69%)
Dec 02, 2008 1.265 1.265 1.199 1.246 512,649 +0.03(+2.38%)
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.