Skip to main content

Ultra Consumer Goods 2X ETF (NY: UGE )

17.49 -0.01 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 10.33 10.93 10.32 10.89 20,579 -0.55(-4.78%)
Feb 27, 2020 12.10 12.12 11.43 11.43 4,362 -1.00(-8.04%)
Feb 26, 2020 12.51 12.51 12.43 12.43 2,049 -0.18(-1.44%)
Feb 25, 2020 12.88 12.89 12.62 12.62 12,734 -0.65(-4.89%)
Feb 24, 2020 13.37 13.55 13.26 13.26 6,955 -0.84(-5.96%)
Feb 21, 2020 14.11 14.11 14.11 14.11 411 -0.11(-0.78%)
Feb 20, 2020 14.10 14.22 14.10 14.22 1,465 +0.02(+0.14%)
Feb 19, 2020 14.20 14.20 14.20 14.20 1,728 +0.15(+1.04%)
Feb 18, 2020 14.16 14.16 14.05 14.05 695 -0.09(-0.61%)
Feb 14, 2020 14.12 14.14 14.10 14.14 4,115 +0.05(+0.35%)
Feb 13, 2020 13.86 14.09 13.86 14.09 3,062 +0.10(+0.74%)
Feb 12, 2020 13.96 13.98 13.96 13.98 1,518 +0.06(+0.44%)
Feb 11, 2020 13.95 13.95 13.92 13.92 1,066 +0.00(+0.00%)
Feb 10, 2020 13.85 13.92 13.85 13.92 2,560 +0.17(+1.25%)
Feb 07, 2020 13.81 13.81 13.75 13.75 411 -0.09(-0.67%)
Feb 06, 2020 13.95 13.95 13.84 13.84 1,996 +0.11(+0.80%)
Feb 05, 2020 13.79 13.79 13.73 13.73 5,054 -0.11(-0.82%)
Feb 04, 2020 14.04 14.06 13.85 13.85 8,988 +0.36(+2.66%)
Feb 03, 2020 13.61 13.61 13.47 13.49 11,190 +0.32(+2.40%)
Jan 31, 2020 13.39 13.39 13.17 13.17 1,646 -0.32(-2.37%)
Jan 30, 2020 13.34 13.49 13.34 13.49 1,650 +0.27(+2.01%)
Jan 29, 2020 13.22 13.22 13.22 13.22 419 -0.09(-0.64%)
Jan 28, 2020 13.27 13.31 13.27 13.31 2,177 +0.12(+0.88%)
Jan 27, 2020 13.01 13.26 13.01 13.19 9,400 -0.23(-1.72%)
Jan 24, 2020 13.56 13.56 13.34 13.42 5,762 -0.22(-1.62%)
Jan 23, 2020 13.64 13.64 13.64 13.64 4,268 -0.08(-0.59%)
Jan 22, 2020 13.74 13.74 13.72 13.73 2,790 +0.07(+0.49%)
Jan 21, 2020 13.52 13.66 13.51 13.66 3,889 +0.07(+0.49%)
Jan 17, 2020 13.57 13.59 13.57 13.59 1,234 +0.08(+0.61%)
Jan 16, 2020 13.51 13.51 13.51 13.51 1,671 +0.12(+0.88%)
Jan 15, 2020 13.41 13.42 13.38 13.39 6,548 +0.12(+0.93%)
Jan 14, 2020 13.28 13.28 13.27 13.27 2,658 +0.07(+0.50%)
Jan 13, 2020 13.04 13.20 13.04 13.20 18,714 +0.28(+2.20%)
Jan 10, 2020 12.92 12.92 12.92 12.92 823 -0.04(-0.29%)
Jan 09, 2020 12.96 12.96 12.96 12.96 954 +0.06(+0.47%)
Jan 08, 2020 12.93 12.96 12.90 12.90 7,404 +0.15(+1.18%)
Jan 07, 2020 12.75 12.75 12.75 12.75 69 -0.12(-0.93%)
Jan 06, 2020 12.84 12.86 12.84 12.86 884 +0.05(+0.42%)
Jan 03, 2020 12.81 12.81 12.81 12.81 2,057 -0.04(-0.34%)
Jan 02, 2020 12.83 12.85 12.78 12.85 3,980 -0.09(-0.71%)
Dec 31, 2019 12.95 12.95 12.95 12.95 411 +0.05(+0.42%)
Dec 30, 2019 12.89 12.89 12.89 12.89 448 -0.17(-1.30%)
Dec 27, 2019 13.04 13.06 13.04 13.06 2,881 +0.10(+0.81%)
Dec 26, 2019 13.00 13.00 12.95 12.96 2,679 +0.01(+0.10%)
Dec 24, 2019 12.95 12.95 12.95 12.95 411 +0.03(+0.21%)
Dec 23, 2019 12.92 12.92 12.92 12.92 2,549 -0.09(-0.68%)
Dec 20, 2019 12.96 13.01 12.96 13.01 1,237 +0.20(+1.56%)
Dec 19, 2019 12.41 12.87 12.41 12.81 23,671 +0.07(+0.55%)
Dec 18, 2019 12.74 12.74 12.74 12.74 420 +0.08(+0.63%)
Dec 17, 2019 12.66 12.66 12.66 12.66 697 -0.03(-0.22%)
Dec 16, 2019 12.69 12.69 12.69 12.69 643 +0.14(+1.13%)
Dec 13, 2019 12.45 12.54 12.42 12.54 8,661 +0.05(+0.39%)
Dec 12, 2019 12.49 12.51 12.49 12.49 6,116 +0.08(+0.62%)
Dec 11, 2019 12.42 12.42 12.42 12.42 556 +0.09(+0.73%)
Dec 10, 2019 12.39 12.39 12.33 12.33 1,658 -0.07(-0.57%)
Dec 09, 2019 12.40 12.40 12.40 12.40 70 +0.04(+0.35%)
Dec 06, 2019 12.36 12.36 12.36 12.36 412 +0.10(+0.83%)
Dec 05, 2019 12.18 12.25 12.18 12.25 416 +0.08(+0.63%)
Dec 04, 2019 12.13 12.19 12.11 12.18 9,156 +0.19(+1.62%)
Dec 03, 2019 11.94 11.98 11.93 11.98 1,926 -0.10(-0.82%)
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.