Skip to main content

Ultra Consumer Goods 2X ETF (NY: UGE )

17.86 +0.02 (+0.12%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 21.99 22.05 21.99 22.05 819 +0.23(+1.04%)
Apr 29, 2021 21.75 21.83 21.75 21.82 8,553 +0.08(+0.36%)
Apr 28, 2021 21.88 21.88 21.74 21.74 1,093 -0.20(-0.91%)
Apr 27, 2021 22.01 22.01 21.58 21.94 65,230 -0.28(-1.28%)
Apr 26, 2021 22.26 22.26 22.22 22.22 4,002 -0.11(-0.48%)
Apr 23, 2021 22.33 22.33 22.33 22.33 2,048 +0.21(+0.95%)
Apr 22, 2021 22.50 22.50 22.12 22.12 7,029 -0.36(-1.62%)
Apr 21, 2021 22.14 22.49 22.14 22.49 1,909 +0.57(+2.58%)
Apr 20, 2021 21.95 22.04 21.82 21.92 3,662 -0.12(-0.52%)
Apr 19, 2021 22.53 22.53 22.04 22.04 7,828 -0.53(-2.37%)
Apr 16, 2021 22.53 22.60 22.35 22.57 4,096 +0.22(+0.99%)
Apr 15, 2021 22.35 22.35 22.35 22.35 1,163 +0.36(+1.63%)
Apr 14, 2021 22.18 22.18 21.99 21.99 4,326 -0.37(-1.66%)
Apr 13, 2021 21.98 22.36 21.96 22.36 8,426 +0.42(+1.92%)
Apr 12, 2021 21.93 21.94 21.93 21.94 6,001 +0.40(+1.85%)
Apr 09, 2021 21.54 21.54 21.54 21.54 1,228 +0.00(+0.02%)
Apr 08, 2021 21.50 21.54 21.50 21.54 2,851 +0.10(+0.46%)
Apr 07, 2021 21.75 21.75 21.44 21.44 10,196 -0.31(-1.41%)
Apr 06, 2021 21.85 21.86 21.74 21.75 5,153 +0.14(+0.65%)
Apr 05, 2021 21.54 21.61 21.54 21.61 3,445 +0.79(+3.78%)
Apr 01, 2021 21.14 21.14 20.82 20.82 33,182 -0.14(-0.67%)
Mar 31, 2021 21.09 21.26 20.83 20.96 61,752 +0.30(+1.45%)
Mar 30, 2021 20.51 20.66 20.51 20.66 1,192 +0.07(+0.33%)
Mar 29, 2021 20.52 20.68 20.52 20.59 3,740 +0.08(+0.40%)
Mar 26, 2021 20.24 20.51 20.24 20.51 2,457 +0.40(+1.98%)
Mar 25, 2021 20.11 20.11 20.11 20.11 1,675 +0.32(+1.63%)
Mar 24, 2021 20.26 20.26 19.79 19.79 1,695 -0.48(-2.35%)
Mar 23, 2021 20.61 20.61 20.22 20.27 3,686 -0.34(-1.67%)
Mar 22, 2021 20.71 20.71 20.61 20.61 1,950 +0.34(+1.67%)
Mar 19, 2021 20.28 20.28 20.27 20.27 3,278 +0.11(+0.54%)
Mar 18, 2021 20.59 20.59 20.16 20.16 4,384 -0.74(-3.52%)
Mar 17, 2021 20.90 20.90 20.90 20.90 585 +0.38(+1.84%)
Mar 16, 2021 21.01 21.01 20.52 20.52 8,896 -0.41(-1.94%)
Mar 15, 2021 20.78 20.93 20.60 20.93 6,511 +0.40(+1.94%)
Mar 12, 2021 20.46 20.53 20.46 20.53 10,654 +0.09(+0.43%)
Mar 11, 2021 20.44 20.44 20.44 20.44 237 +0.39(+1.94%)
Mar 10, 2021 19.96 20.05 19.89 20.05 8,412 +0.29(+1.47%)
Mar 09, 2021 19.76 19.76 19.76 19.76 225 +1.08(+5.77%)
Mar 08, 2021 19.08 19.08 18.68 18.68 1,364 -0.09(-0.46%)
Mar 05, 2021 18.32 18.77 18.32 18.77 2,868 +0.60(+3.32%)
Mar 04, 2021 18.17 18.17 18.17 18.17 3,372 -0.73(-3.88%)
Mar 03, 2021 19.22 19.22 18.90 18.90 2,159 -0.63(-3.21%)
Mar 02, 2021 19.64 19.64 19.53 19.53 3,474 -0.21(-1.06%)
Mar 01, 2021 19.74 19.74 19.74 19.74 1,073 +0.72(+3.77%)
Feb 26, 2021 19.43 19.43 18.91 19.02 6,966 -0.15(-0.77%)
Feb 25, 2021 20.67 20.67 19.16 19.17 5,667 -1.25(-6.12%)
Feb 24, 2021 20.32 20.42 20.32 20.42 5,183 +0.60(+3.04%)
Feb 23, 2021 18.85 19.81 18.85 19.81 16,575 -0.12(-0.60%)
Feb 22, 2021 20.32 20.45 19.93 19.93 18,173 -0.83(-3.99%)
Feb 19, 2021 20.76 20.76 20.76 20.76 409 -0.38(-1.79%)
Feb 18, 2021 21.14 21.14 21.14 21.14 1,323 -0.04(-0.18%)
Feb 17, 2021 20.76 21.18 20.76 21.18 1,397 +0.04(+0.17%)
Feb 16, 2021 21.14 21.14 21.14 21.14 987 -0.38(-1.76%)
Feb 12, 2021 21.52 21.52 21.52 21.52 409 +0.08(+0.39%)
Feb 11, 2021 21.36 21.44 21.36 21.44 5,900 +0.03(+0.16%)
Feb 10, 2021 21.54 21.54 21.38 21.40 3,663 -0.52(-2.36%)
Feb 09, 2021 21.82 21.98 21.82 21.92 5,949 -0.16(-0.74%)
Feb 08, 2021 22.08 22.08 22.08 22.08 1,032 +0.30(+1.39%)
Feb 05, 2021 21.78 21.78 21.78 21.78 1,229 +0.51(+2.42%)
Feb 04, 2021 21.06 21.26 21.06 21.26 2,479 +0.19(+0.92%)
Feb 03, 2021 21.03 21.10 20.95 21.07 14,145 -0.17(-0.82%)
Feb 02, 2021 21.25 21.25 21.25 21.25 606 +0.67(+3.27%)
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.