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 )

17.88 +0.04 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 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 10.08 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.