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 )

20.49 +0.32 (+1.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
Mar 31, 2010 2.352 2.352 2.316 2.320 890,734 -0.03(-1.42%)
Mar 30, 2010 2.359 2.359 2.335 2.353 83,365 -0.00(-0.14%)
Mar 29, 2010 2.360 2.360 2.343 2.356 502,009 +0.03(+1.19%)
Mar 26, 2010 2.379 2.379 2.306 2.328 107,390 -0.02(-0.81%)
Mar 25, 2010 2.364 2.372 2.347 2.347 44,194 -0.00(-0.03%)
Mar 24, 2010 2.351 2.378 2.272 2.348 198,863 -0.04(-1.77%)
Mar 23, 2010 2.336 2.395 2.336 2.391 107,575 +0.04(+1.50%)
Mar 22, 2010 2.270 2.355 2.255 2.355 399,857 +0.04(+1.58%)
Mar 19, 2010 2.325 2.325 2.315 2.319 118,146 -0.01(-0.41%)
Mar 18, 2010 2.332 2.338 2.328 2.328 54,322 +0.00(+0.21%)
Mar 17, 2010 2.313 2.323 2.313 2.323 31,091 +0.03(+1.26%)
Mar 16, 2010 2.281 2.294 2.185 2.294 63,475 +0.02(+0.90%)
Mar 15, 2010 2.273 2.274 2.272 2.274 71,285 +0.02(+0.73%)
Mar 12, 2010 2.267 2.268 2.251 2.257 149,958 +0.00(+0.20%)
Mar 11, 2010 2.220 2.253 2.207 2.253 96,954 +0.01(+0.48%)
Mar 10, 2010 2.239 2.245 2.232 2.242 256,340 -0.01(-0.56%)
Mar 09, 2010 2.221 2.258 2.221 2.255 72,231 +0.01(+0.47%)
Mar 08, 2010 2.288 2.288 2.236 2.244 105,312 -0.01(-0.41%)
Mar 05, 2010 2.259 2.259 2.225 2.253 225,274 +0.03(+1.37%)
Mar 04, 2010 2.221 2.223 2.204 2.223 389,982 +0.02(+1.04%)
Mar 03, 2010 2.170 2.212 2.170 2.200 136,378 +0.02(+0.94%)
Mar 02, 2010 2.171 2.188 2.171 2.179 298,151 +0.03(+1.31%)
Mar 01, 2010 2.171 2.171 2.135 2.151 507,383 +0.03(+1.31%)
Feb 26, 2010 2.121 2.124 2.114 2.124 23,828 +0.00(+0.02%)
Feb 25, 2010 2.095 2.123 2.016 2.123 1,010,090 -0.01(-0.42%)
Feb 24, 2010 2.120 2.132 2.120 2.132 26,564 +0.01(+0.45%)
Feb 23, 2010 2.144 2.144 2.108 2.122 335,237 -0.01(-0.64%)
Feb 22, 2010 2.145 2.150 2.136 2.136 403,289 -0.01(-0.52%)
Feb 19, 2010 2.163 2.163 2.131 2.147 2,015,504 +0.00(+0.15%)
Feb 18, 2010 2.129 2.144 2.114 2.144 237,312 +0.03(+1.21%)
Feb 17, 2010 2.108 2.119 2.097 2.118 710,868 +0.03(+1.48%)
Feb 16, 2010 2.050 2.087 2.050 2.087 217,812 +0.05(+2.27%)
Feb 12, 2010 2.017 2.041 2.041 2.041 1,313,291 +0.00(+0.14%)
Feb 11, 2010 1.983 2.040 1.983 2.038 62,182 +0.04(+2.19%)
Feb 10, 2010 2.001 2.001 1.979 1.995 120,136 -0.02(-0.84%)
Feb 09, 2010 2.029 2.045 1.890 2.011 195,998 +0.07(+3.41%)
Feb 08, 2010 2.001 2.001 1.945 1.945 146,103 -0.02(-0.78%)
Feb 05, 2010 1.952 1.962 1.871 1.960 174,284 -0.01(-0.63%)
Feb 04, 2010 2.080 2.080 1.973 1.973 109,490 -0.11(-5.30%)
Feb 03, 2010 2.087 2.087 2.064 2.083 93,721 -0.01(-0.37%)
Feb 02, 2010 2.038 2.091 2.038 2.091 95,711 +0.07(+3.52%)
Feb 01, 2010 1.998 2.020 1.996 2.020 41,786 +0.03(+1.56%)
Jan 29, 2010 2.060 2.060 1.902 1.989 214,031 -0.03(-1.28%)
Jan 28, 2010 2.050 2.050 2.014 2.015 149,784 -0.01(-0.32%)
Jan 27, 2010 2.004 2.023 1.993 2.021 37,607 +0.00(+0.12%)
Jan 26, 2010 1.982 2.023 1.924 2.019 279,795 -0.00(-0.02%)
Jan 25, 2010 2.031 2.075 2.006 2.019 177,045 +0.01(+0.73%)
Jan 22, 2010 2.021 2.037 2.001 2.005 338,222 -0.04(-1.77%)
Jan 21, 2010 2.089 2.089 2.035 2.041 204,032 -0.06(-2.81%)
Jan 20, 2010 2.107 2.114 2.080 2.100 816,727 -0.04(-2.07%)
Jan 19, 2010 2.121 2.171 2.121 2.144 180,104 +0.02(+1.14%)
Jan 15, 2010 2.152 2.120 2.120 2.120 149,237 -0.03(-1.60%)
Jan 14, 2010 2.154 2.160 2.153 2.155 48,253 +0.04(+1.84%)
Jan 12, 2010 2.116 2.116 2.116 2.116 0 -0.00(-0.11%)
Jan 11, 2010 2.087 2.120 2.085 2.118 219,478 +0.02(+1.16%)
Jan 08, 2010 2.094 2.094 2.094 2.094 31,091 -0.03(-1.52%)
Jan 07, 2010 2.110 2.126 2.110 2.126 24,375 +0.01(+0.28%)
Jan 06, 2010 2.112 2.120 2.112 2.120 90,537 +0.01(+0.34%)
Jan 05, 2010 2.081 2.113 2.081 2.113 281,064 +0.03(+1.41%)
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.