Skip to main content

Ultra Consumer Goods 2X ETF (NY: UGE )

17.89 +0.02 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 19.50 19.50 18.98 19.09 6,940 -0.15(-0.77%)
Feb 25, 2021 20.75 20.75 19.23 19.24 5,646 -1.25(-6.12%)
Feb 24, 2021 20.39 20.49 20.39 20.49 5,164 +0.60(+3.04%)
Feb 23, 2021 18.92 19.89 18.92 19.89 16,514 -0.12(-0.60%)
Feb 22, 2021 20.39 20.53 20.01 20.01 18,106 -0.83(-3.99%)
Feb 19, 2021 20.84 20.84 20.84 20.84 408 -0.38(-1.79%)
Feb 18, 2021 21.22 21.22 21.22 21.22 1,318 -0.04(-0.18%)
Feb 17, 2021 20.83 21.26 20.83 21.26 1,392 +0.04(+0.17%)
Feb 16, 2021 21.22 21.22 21.22 21.22 983 -0.38(-1.76%)
Feb 12, 2021 21.60 21.60 21.60 21.60 408 +0.08(+0.39%)
Feb 11, 2021 21.43 21.51 21.43 21.51 5,878 +0.03(+0.16%)
Feb 10, 2021 21.62 21.62 21.45 21.48 3,649 -0.52(-2.36%)
Feb 09, 2021 21.91 22.06 21.91 22.00 5,927 -0.16(-0.74%)
Feb 08, 2021 22.16 22.16 22.16 22.16 1,028 +0.30(+1.39%)
Feb 05, 2021 21.86 21.86 21.86 21.86 1,224 +0.52(+2.42%)
Feb 04, 2021 21.13 21.34 21.13 21.34 2,469 +0.19(+0.92%)
Feb 03, 2021 21.11 21.18 21.03 21.15 14,093 -0.18(-0.82%)
Feb 02, 2021 21.32 21.32 21.32 21.32 604 +0.68(+3.27%)
Feb 01, 2021 20.65 20.65 20.65 20.65 951 +0.62(+3.08%)
Jan 29, 2021 20.58 20.61 19.93 20.03 17,555 -0.95(-4.54%)
Jan 28, 2021 20.99 20.99 20.99 20.99 926 +0.09(+0.43%)
Jan 27, 2021 20.90 20.93 20.88 20.90 5,205 -0.90(-4.11%)
Jan 26, 2021 21.81 21.93 21.79 21.79 5,193 -0.05(-0.22%)
Jan 25, 2021 21.17 22.00 21.17 21.84 10,627 +0.46(+2.13%)
Jan 22, 2021 21.31 21.39 21.31 21.39 2,857 -0.08(-0.36%)
Jan 21, 2021 21.54 21.54 21.46 21.46 8,781 -0.12(-0.55%)
Jan 20, 2021 21.58 21.58 21.58 21.58 841 +0.38(+1.78%)
Jan 19, 2021 21.06 21.20 21.06 21.20 4,009 +0.29(+1.38%)
Jan 15, 2021 21.03 21.03 20.91 20.91 2,449 -0.40(-1.87%)
Jan 14, 2021 21.54 21.54 21.31 21.31 6,364 -0.22(-1.00%)
Jan 13, 2021 21.53 21.53 21.53 21.53 5,372 +0.02(+0.10%)
Jan 12, 2021 21.49 21.51 21.49 21.51 4,282 +0.42(+1.99%)
Jan 11, 2021 21.80 21.80 21.09 21.09 14,203 -0.92(-4.20%)
Jan 08, 2021 21.48 22.01 21.48 22.01 7,756 +0.74(+3.49%)
Jan 07, 2021 20.97 21.27 20.97 21.27 1,694 +0.79(+3.86%)
Jan 06, 2021 20.63 20.70 20.47 20.48 4,441 +0.32(+1.57%)
Jan 05, 2021 19.92 20.16 19.90 20.16 6,752 +0.22(+1.11%)
Jan 04, 2021 20.14 20.14 19.53 19.94 48,264 -0.34(-1.66%)
Dec 31, 2020 20.28 20.28 20.28 208 +0.23(+1.17%)
Dec 30, 2020 20.05 20.05 20.05 20.05 208 +0.36(+1.85%)
Dec 29, 2020 19.90 19.90 19.63 19.68 2,286 -0.10(-0.50%)
Dec 28, 2020 19.78 19.78 19.78 19.78 1,045 +0.09(+0.47%)
Dec 24, 2020 19.69 19.69 19.69 19.69 1,224 +0.20(+1.03%)
Dec 23, 2020 19.49 19.49 19.49 19.49 579 +0.27(+1.41%)
Dec 22, 2020 19.07 19.22 19.07 19.22 3,452 -0.17(-0.90%)
Dec 21, 2020 18.98 19.54 18.98 19.39 5,621 -0.40(-2.00%)
Dec 18, 2020 19.43 19.79 19.43 19.79 2,042 +0.14(+0.70%)
Dec 17, 2020 19.32 19.65 19.32 19.65 6,736 +0.60(+3.13%)
Dec 16, 2020 18.96 19.09 18.93 19.05 10,985 +0.04(+0.23%)
Dec 15, 2020 19.01 19.01 19.01 19.01 559 +0.14(+0.74%)
Dec 14, 2020 18.87 18.87 18.87 18.87 147 +0.27(+1.48%)
Dec 11, 2020 18.60 18.60 18.60 18.60 408 -0.19(-1.03%)
Dec 10, 2020 18.48 18.79 18.48 18.79 5,625 +0.05(+0.27%)
Dec 09, 2020 19.02 19.03 18.74 18.74 10,989 -0.44(-2.28%)
Dec 08, 2020 18.86 19.18 18.86 19.18 3,558 +0.18(+0.94%)
Dec 07, 2020 18.79 19.00 18.79 19.00 1,049 +0.41(+2.18%)
Dec 04, 2020 18.39 18.59 18.39 18.59 5,719 +0.35(+1.90%)
Dec 03, 2020 18.19 18.25 18.19 18.25 1,756 +0.41(+2.29%)
Dec 02, 2020 17.79 17.84 17.79 17.84 1,973 -0.41(-2.23%)
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.