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 (%)
Feb 28, 2013 4.423 4.423 4.420 4.420 15,423 +0.11(+2.60%)
Feb 26, 2013 4.308 4.308 4.308 4.308 0 -0.03(-0.79%)
Feb 21, 2013 4.342 4.342 4.342 4.342 0 -0.07(-1.55%)
Feb 20, 2013 4.419 4.430 4.401 4.410 74,285 +0.01(+0.30%)
Feb 19, 2013 4.391 4.397 4.391 4.397 19,447 +0.06(+1.48%)
Feb 14, 2013 4.302 4.333 4.333 4.333 109,051 +0.05(+1.14%)
Feb 13, 2013 4.292 4.292 4.280 4.284 30,378 -0.01(-0.16%)
Feb 12, 2013 4.281 4.294 4.277 4.291 263,542 +0.01(+0.28%)
Feb 11, 2013 4.278 4.282 4.265 4.279 55,824 -0.01(-0.27%)
Feb 08, 2013 4.328 4.328 4.290 4.290 46,840 +0.00(+0.11%)
Feb 07, 2013 4.233 4.285 4.233 4.285 10,775 +0.04(+0.87%)
Feb 06, 2013 4.249 4.249 4.249 4.249 7,789 +0.10(+2.45%)
Feb 04, 2013 4.151 4.153 4.135 4.147 15,578 -0.03(-0.67%)
Jan 31, 2013 4.175 4.175 4.175 4.175 46,736 -0.02(-0.38%)
Jan 30, 2013 4.228 4.228 4.191 4.191 12,982 -0.02(-0.38%)
Jan 29, 2013 4.190 4.207 4.190 4.207 15,578 +0.04(+0.98%)
Jan 28, 2013 4.211 4.211 4.166 4.166 10,385 +0.04(+0.99%)
Jan 24, 2013 4.066 4.126 4.126 4.126 109,051 +0.03(+0.72%)
Jan 18, 2013 4.073 4.096 4.096 4.096 140,209 +0.04(+1.06%)
Jan 17, 2013 4.054 4.054 4.054 4.054 2,596 +0.01(+0.24%)
Jan 16, 2013 4.045 4.045 4.044 4.044 7,296 +0.03(+0.85%)
Jan 15, 2013 4.024 4.024 4.003 4.010 45,646 +0.05(+1.14%)
Jan 12, 2013 3.965 3.965 3.965 0 +0.00(+0.00%)
Jan 11, 2013 3.965 3.965 3.965 3.965 2,596 +0.01(+0.24%)
Jan 10, 2013 3.955 3.955 3.955 3.955 6,958 +0.03(+0.76%)
Jan 09, 2013 3.926 3.926 3.926 3.926 2,856 +0.04(+0.99%)
Jan 08, 2013 3.862 3.887 3.862 3.887 10,385 -0.04(-1.05%)
Jan 04, 2013 3.928 3.928 3.928 3.928 0 +0.09(+2.27%)
Jan 02, 2013 3.841 3.841 3.841 3.841 0 +0.22(+5.99%)
Dec 31, 2012 3.659 3.659 3.607 3.624 26,146 -0.02(-0.50%)
Dec 28, 2012 3.628 3.642 3.628 3.642 5,192 +0.00(+0.11%)
Dec 27, 2012 3.641 3.641 3.638 3.638 6,569 -0.02(-0.66%)
Dec 26, 2012 3.653 3.663 3.653 3.662 60,497 -0.10(-2.74%)
Dec 20, 2012 3.738 3.766 3.766 3.766 296,602 -0.04(-1.13%)
Dec 19, 2012 3.809 3.809 3.809 3.809 2,861 +0.05(+1.22%)
Dec 13, 2012 3.819 3.763 3.763 3.763 46,831 -0.03(-0.86%)
Dec 12, 2012 3.874 3.874 3.795 3.795 28,879 -0.04(-1.10%)
Dec 11, 2012 3.827 3.839 3.827 3.838 25,419 +0.05(+1.38%)
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.