Skip to main content

Ultra Consumer Goods 2X ETF (NY: UGE )

17.88 +0.04 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 10.08 10.08 9.969 10.03 16,497 +0.07(+0.69%)
Feb 27, 2017 9.936 10.02 9.936 9.966 2,784 +0.00(+0.02%)
Feb 24, 2017 9.983 9.983 9.943 9.964 11,405 -0.08(-0.80%)
Feb 23, 2017 10.03 10.09 9.992 10.04 8,807 +0.01(+0.09%)
Feb 22, 2017 9.997 10.05 9.992 10.04 6,250 -0.01(-0.13%)
Feb 21, 2017 9.877 10.05 9.877 10.05 3,512 +0.29(+2.93%)
Feb 17, 2017 9.763 9.763 9.763 0 +0.05(+0.56%)
Feb 16, 2017 9.707 9.758 9.707 9.709 3,474 -0.02(-0.17%)
Feb 15, 2017 9.626 9.725 9.626 9.725 7,910 +0.13(+1.37%)
Feb 14, 2017 9.605 9.626 9.570 9.593 11,520 -0.02(-0.17%)
Feb 13, 2017 9.588 9.610 9.558 9.610 70,859 -0.00(-0.02%)
Feb 10, 2017 9.527 9.611 9.527 9.611 7,105 +0.17(+1.82%)
Feb 09, 2017 9.454 9.499 9.430 9.439 18,008 +0.04(+0.40%)
Feb 08, 2017 9.333 9.416 9.324 9.402 143,861 +0.13(+1.42%)
Feb 07, 2017 9.255 9.340 9.250 9.270 14,952 -0.03(-0.29%)
Feb 06, 2017 9.293 9.305 9.270 9.297 36,320 +0.02(+0.17%)
Feb 03, 2017 9.300 9.300 9.272 9.281 4,634 +0.05(+0.56%)
Feb 02, 2017 9.215 9.229 9.215 9.229 2,941 +0.09(+1.01%)
Feb 01, 2017 9.157 9.157 9.123 9.137 2,865 -0.03(-0.36%)
Jan 31, 2017 9.174 9.227 9.126 9.170 13,940 -0.09(-0.94%)
Jan 30, 2017 9.258 9.258 9.258 9.258 2,027 +0.04(+0.46%)
Jan 27, 2017 9.317 9.317 9.215 9.215 4,659 -0.10(-1.09%)
Jan 26, 2017 9.416 9.416 9.317 9.317 1,896 -0.12(-1.28%)
Jan 25, 2017 9.385 9.475 9.385 9.438 4,236 +0.20(+2.18%)
Jan 24, 2017 9.239 9.239 9.236 9.236 1,269 +0.09(+1.01%)
Jan 23, 2017 9.024 9.144 9.024 9.144 1,883 +0.13(+1.49%)
Jan 19, 2017 9.010 9.010 9.010 0 -0.10(-1.08%)
Jan 18, 2017 9.019 9.109 9.019 9.109 8,896 +0.28(+3.14%)
Jan 13, 2017 8.831 435 +0.01(+0.10%)
Jan 11, 2017 8.823 8.823 8.823 0 +0.05(+0.54%)
Jan 10, 2017 8.810 8.819 8.776 8.776 5,552 -0.03(-0.32%)
Jan 09, 2017 8.979 8.979 8.804 8.804 218,606 -0.20(-2.24%)
Jan 06, 2017 8.979 9.006 8.979 9.006 998 +0.04(+0.44%)
Jan 05, 2017 8.928 8.966 8.928 8.966 4,249 +0.17(+1.98%)
Jan 03, 2017 8.792 4 -0.02(-0.24%)
Dec 28, 2016 8.813 8.813 8.813 0 -0.04(-0.40%)
Dec 27, 2016 8.818 8.880 8.818 8.849 3,720 -0.01(-0.11%)
Dec 23, 2016 8.858 8.858 8.858 0 +0.00(+0.00%)
Dec 22, 2016 8.790 8.858 8.790 8.858 3,542 -0.08(-0.87%)
Dec 21, 2016 8.955 8.955 8.936 8.936 1,929 +0.06(+0.67%)
Dec 20, 2016 8.831 8.877 8.831 8.877 2,835 +0.12(+1.35%)
Dec 15, 2016 8.759 233 -0.05(-0.59%)
Dec 14, 2016 8.872 8.995 8.724 8.811 59,143 -0.17(-1.92%)
Dec 13, 2016 9.000 9.061 8.949 8.983 16,129 +0.07(+0.75%)
Dec 12, 2016 8.905 8.930 8.863 8.916 25,578 +0.04(+0.43%)
Dec 09, 2016 8.866 8.879 8.846 8.879 5,714 +0.16(+1.83%)
Dec 08, 2016 8.658 8.719 8.658 8.719 58,668 +0.23(+2.67%)
Dec 07, 2016 8.492 8.492 8.492 8.492 2,225 +0.16(+1.90%)
Dec 06, 2016 8.367 8.424 8.334 8.334 18,299 -0.05(-0.62%)
Dec 05, 2016 8.386 8.386 8.345 8.386 41,907 +0.16(+1.91%)
Dec 02, 2016 8.313 8.313 8.216 8.230 74,179 +0.03(+0.42%)
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.