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 )

17.69 -0.19 (-1.06%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 27, 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, 2016 7.984 8.056 7.916 7.916 13,009 -0.07(-0.85%)
Feb 26, 2016 8.033 8.033 7.954 7.983 20,454 -0.06(-0.74%)
Feb 25, 2016 8.032 8.043 8.032 8.043 8,417 +0.20(+2.59%)
Feb 24, 2016 7.671 7.839 7.667 7.839 12,433 +0.02(+0.20%)
Feb 23, 2016 7.826 7.859 7.823 7.824 17,985 -0.03(-0.44%)
Feb 22, 2016 7.900 7.900 7.858 7.858 10,540 +0.18(+2.40%)
Feb 19, 2016 7.749 7.749 7.674 7.674 6,690 +0.51(+7.06%)
Feb 11, 2016 7.103 7.168 7.103 7.168 1,010 -0.04(-0.49%)
Feb 08, 2016 7.105 7.203 7.100 7.203 857 -0.12(-1.63%)
Feb 05, 2016 7.489 7.489 7.323 7.323 6,920 -0.12(-1.56%)
Feb 04, 2016 7.513 7.513 7.415 7.438 16,424 -0.16(-2.14%)
Feb 02, 2016 7.712 7.712 7.575 7.601 1,726 -0.29(-3.63%)
Feb 01, 2016 7.819 7.887 7.819 7.887 27,604 +0.25(+3.31%)
Jan 29, 2016 7.456 7.635 7.456 7.635 11,640 +0.09(+1.20%)
Jan 28, 2016 7.544 7.544 7.544 7.544 2,929 +0.12(+1.65%)
Jan 26, 2016 7.445 7.445 7.421 7.421 255 +0.08(+1.04%)
Jan 22, 2016 7.305 7.345 7.345 7.345 42,212 +0.15(+2.13%)
Jan 21, 2016 7.106 7.191 7.105 7.191 137,000 +0.11(+1.50%)
Jan 20, 2016 6.922 7.156 6.849 7.085 200,396 -0.11(-1.53%)
Jan 19, 2016 7.206 7.206 7.109 7.195 40,230 +0.16(+2.33%)
Jan 15, 2016 7.036 7.031 7.031 7.031 122,801 -0.28(-3.89%)
Jan 14, 2016 7.180 7.316 7.132 7.316 26,466 +0.04(+0.55%)
Jan 13, 2016 7.523 7.569 7.275 7.275 17,396 -0.25(-3.38%)
Jan 12, 2016 7.663 7.663 7.530 7.530 5,193 +0.10(+1.41%)
Jan 11, 2016 7.332 7.520 7.294 7.425 383,204 -0.06(-0.76%)
Jan 08, 2016 7.527 7.527 7.482 7.482 5,692 -0.03(-0.37%)
Jan 07, 2016 7.669 7.669 7.505 7.510 10,821 -0.28(-3.59%)
Jan 06, 2016 7.771 7.848 7.771 7.790 52,638 -0.08(-1.01%)
Jan 05, 2016 7.882 7.933 7.870 7.870 9,069 +0.01(+0.17%)
Jan 04, 2016 7.809 7.857 7.778 7.857 21,439 -0.39(-4.74%)
Dec 31, 2015 8.190 8.247 8.247 8.247 15,350 -0.13(-1.53%)
Dec 30, 2015 8.365 8.376 8.365 8.376 7,841 +0.01(+0.13%)
Dec 29, 2015 8.215 8.365 8.215 8.365 4,413 +0.10(+1.25%)
Dec 28, 2015 8.172 8.261 8.172 8.261 29,062 -0.06(-0.73%)
Dec 24, 2015 8.322 8.322 8.322 8.322 3,837 -0.03(-0.37%)
Dec 23, 2015 8.335 8.364 8.335 8.353 7,188 +0.39(+4.95%)
Dec 21, 2015 7.878 7.959 7.878 7.959 12 +0.01(+0.09%)
Dec 18, 2015 8.009 8.009 7.952 7.952 38,712 -0.31(-3.77%)
Dec 17, 2015 8.309 8.347 8.215 8.263 22,458 -0.08(-1.02%)
Dec 16, 2015 8.183 8.348 8.180 8.348 21,701 +0.25(+3.11%)
Dec 15, 2015 8.091 8.096 8.091 8.096 7,011 +0.28(+3.65%)
Dec 14, 2015 7.851 7.851 7.811 7.811 8,088 +0.05(+0.58%)
Dec 11, 2015 7.904 7.904 7.766 7.766 43,352 -0.38(-4.61%)
Dec 10, 2015 8.141 8.141 8.141 8.141 3,166 -0.04(-0.54%)
Dec 08, 2015 8.222 8.222 8.186 8.186 269 -0.11(-1.28%)
Dec 07, 2015 8.323 8.323 8.207 8.292 22,317 +0.09(+1.06%)
Dec 04, 2015 8.205 8.205 8.205 8.205 2,268 +0.26(+3.30%)
Dec 03, 2015 8.152 8.152 7.908 7.943 15,061 -0.24(-2.98%)
Dec 02, 2015 8.345 8.345 8.187 8.187 11,690 -0.04(-0.43%)
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.