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 )

17.91 +0.04 (+0.21%)
Streaming Delayed Price Updated: 9:32 AM 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 28, 2017 10.11 10.11 10.01 10.07 16,436 +0.07(+0.69%)
Feb 27, 2017 9.972 10.06 9.972 10.00 2,774 +0.00(+0.02%)
Feb 24, 2017 10.02 10.02 9.980 10.00 11,363 -0.08(-0.81%)
Feb 23, 2017 10.07 10.13 10.03 10.08 8,774 +0.01(+0.09%)
Feb 22, 2017 10.03 10.08 10.03 10.07 6,227 -0.01(-0.13%)
Feb 21, 2017 9.913 10.09 9.913 10.09 3,499 +0.29(+2.93%)
Feb 17, 2017 9.799 9.799 9.799 0 +0.05(+0.56%)
Feb 16, 2017 9.742 9.795 9.742 9.745 3,461 -0.02(-0.17%)
Feb 15, 2017 9.662 9.761 9.662 9.761 7,880 +0.13(+1.37%)
Feb 14, 2017 9.640 9.662 9.605 9.629 11,477 -0.02(-0.17%)
Feb 13, 2017 9.624 9.645 9.593 9.645 70,598 -0.00(-0.02%)
Feb 10, 2017 9.562 9.647 9.562 9.647 7,079 +0.17(+1.82%)
Feb 09, 2017 9.489 9.534 9.465 9.474 17,941 +0.04(+0.40%)
Feb 08, 2017 9.368 9.451 9.358 9.436 143,331 +0.13(+1.42%)
Feb 07, 2017 9.289 9.375 9.285 9.304 14,897 -0.03(-0.29%)
Feb 06, 2017 9.327 9.339 9.305 9.331 36,187 +0.02(+0.17%)
Feb 03, 2017 9.334 9.334 9.306 9.316 4,617 +0.05(+0.56%)
Feb 02, 2017 9.249 9.263 9.249 9.263 2,930 +0.09(+1.01%)
Feb 01, 2017 9.191 9.191 9.157 9.171 2,854 -0.03(-0.36%)
Jan 31, 2017 9.207 9.261 9.160 9.204 13,889 -0.09(-0.94%)
Jan 30, 2017 9.292 9.292 9.292 9.292 2,019 +0.04(+0.46%)
Jan 27, 2017 9.351 9.351 9.249 9.249 4,642 -0.10(-1.09%)
Jan 26, 2017 9.451 9.451 9.351 9.351 1,889 -0.12(-1.28%)
Jan 25, 2017 9.420 9.510 9.420 9.473 4,220 +0.20(+2.18%)
Jan 24, 2017 9.273 9.273 9.270 9.270 1,264 +0.09(+1.01%)
Jan 23, 2017 9.057 9.178 9.057 9.178 1,876 +0.13(+1.49%)
Jan 19, 2017 9.044 9.044 9.044 0 -0.10(-1.08%)
Jan 18, 2017 9.052 9.142 9.052 9.142 8,863 +0.28(+3.14%)
Jan 13, 2017 8.864 434 +0.01(+0.10%)
Jan 11, 2017 8.855 8.855 8.855 0 +0.05(+0.54%)
Jan 10, 2017 8.843 8.852 8.808 8.808 5,532 -0.03(-0.32%)
Jan 09, 2017 9.012 9.012 8.836 8.836 217,801 -0.20(-2.24%)
Jan 06, 2017 9.012 9.039 9.012 9.039 995 +0.04(+0.44%)
Jan 05, 2017 8.960 8.999 8.960 8.999 4,233 +0.17(+1.98%)
Jan 03, 2017 8.825 4 -0.02(-0.24%)
Dec 28, 2016 8.846 8.846 8.846 0 -0.04(-0.40%)
Dec 27, 2016 8.851 8.912 8.851 8.882 3,706 -0.01(-0.11%)
Dec 23, 2016 8.891 8.891 8.891 0 +0.00(+0.00%)
Dec 22, 2016 8.822 8.891 8.822 8.891 3,529 -0.08(-0.87%)
Dec 21, 2016 8.988 8.988 8.969 8.969 1,922 +0.06(+0.67%)
Dec 20, 2016 8.863 8.910 8.863 8.910 2,825 +0.12(+1.35%)
Dec 15, 2016 8.791 232 -0.05(-0.59%)
Dec 14, 2016 8.905 9.028 8.756 8.843 58,925 -0.17(-1.92%)
Dec 13, 2016 9.034 9.094 8.983 9.016 16,070 +0.07(+0.75%)
Dec 12, 2016 8.938 8.963 8.896 8.949 25,484 +0.04(+0.43%)
Dec 09, 2016 8.899 8.911 8.879 8.911 5,693 +0.16(+1.83%)
Dec 08, 2016 8.690 8.751 8.690 8.751 58,452 +0.23(+2.67%)
Dec 07, 2016 8.524 8.524 8.524 8.524 2,217 +0.16(+1.90%)
Dec 06, 2016 8.398 8.455 8.365 8.365 18,232 -0.05(-0.62%)
Dec 05, 2016 8.417 8.417 8.376 8.417 41,752 +0.16(+1.91%)
Dec 02, 2016 8.344 8.344 8.246 8.260 73,906 +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.