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 )

17.91 +0.17 (+0.96%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 3, 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 (%)
May 31, 2013 5.067 5.149 5.041 5.041 211,722 -0.19(-3.54%)
May 30, 2013 5.255 5.255 5.226 5.226 13,698 -0.01(-0.11%)
May 29, 2013 5.319 5.319 5.232 5.232 9,910 -0.08(-1.60%)
May 28, 2013 5.443 5.443 5.317 5.317 44,466 +0.01(+0.10%)
May 24, 2013 5.232 5.312 5.232 5.312 48,643 +0.09(+1.75%)
May 23, 2013 4.954 5.220 4.954 5.220 23,634 -0.09(-1.66%)
May 22, 2013 5.410 5.410 5.309 5.309 5,525 -0.06(-1.10%)
May 21, 2013 5.319 5.377 5.284 5.367 33,881 +0.01(+0.13%)
May 20, 2013 5.406 5.406 5.361 5.361 14,268 -0.03(-0.64%)
May 17, 2013 5.395 5.395 5.395 5.395 13,231 -0.01(-0.14%)
May 16, 2013 5.420 5.462 5.399 5.403 33,674 -0.01(-0.15%)
May 15, 2013 5.373 5.430 5.373 5.411 26,072 +0.18(+3.53%)
May 13, 2013 5.179 5.226 5.179 5.226 9,728 +0.02(+0.43%)
May 09, 2013 5.232 5.204 5.204 5.204 124,527 +0.04(+0.70%)
May 08, 2013 5.108 5.167 5.108 5.167 21,325 +0.00(+0.02%)
May 07, 2013 5.195 5.195 4.908 5.166 29,549 +0.07(+1.46%)
May 06, 2013 5.096 5.096 5.091 5.092 10,688 +0.03(+0.65%)
May 02, 2013 5.059 5.059 5.059 5.059 0 +0.03(+0.69%)
May 01, 2013 5.065 5.070 5.024 5.024 32,429 +0.00(+0.03%)
Apr 29, 2013 5.009 5.023 5.023 5.023 1,400,935 +0.01(+0.17%)
Apr 26, 2013 5.034 5.014 5.014 5.014 10,377 +0.02(+0.42%)
Apr 25, 2013 4.915 4.994 4.915 4.994 12,115 +0.06(+1.23%)
Apr 24, 2013 4.977 4.977 4.933 4.933 14,787 -0.09(-1.87%)
Apr 23, 2013 5.027 5.027 5.027 5.027 6,226 +0.18(+3.63%)
Apr 22, 2013 5.046 5.046 4.851 4.851 38,266 -0.05(-0.94%)
Apr 19, 2013 4.891 4.897 4.891 4.897 10,377 +0.13(+2.63%)
Apr 18, 2013 4.788 4.790 4.748 4.772 146,605 -0.01(-0.23%)
Apr 17, 2013 4.834 4.845 4.783 4.783 21,584 +0.01(+0.27%)
Apr 15, 2013 4.770 4.770 4.770 4.770 77,829 -0.15(-2.97%)
Apr 12, 2013 4.898 4.916 4.898 4.916 14,891 -0.00(-0.01%)
Apr 11, 2013 4.940 4.943 4.916 4.916 74,820 +0.15(+3.10%)
Apr 09, 2013 4.753 4.768 4.768 4.768 124,527 +0.04(+0.89%)
Apr 08, 2013 4.726 4.726 4.726 4.726 2,594 +0.08(+1.76%)
Apr 05, 2013 4.645 4.645 4.645 4.645 36,450 -0.11(-2.24%)
Apr 04, 2013 4.704 4.763 4.704 4.751 48,980 +0.04(+0.84%)
Apr 03, 2013 4.839 4.839 4.712 4.712 22,051 -0.13(-2.60%)
Apr 02, 2013 4.839 4.839 4.836 4.837 145,334 +0.08(+1.74%)
Apr 01, 2013 4.761 4.772 4.755 4.755 16,188 -0.01(-0.20%)
Mar 28, 2013 4.757 4.765 4.725 4.764 41,768 +0.09(+1.94%)
Mar 25, 2013 4.674 4.674 4.674 4.674 15,565 +0.00(+0.06%)
Mar 22, 2013 4.676 4.676 4.671 4.671 20,910 +0.04(+0.85%)
Mar 21, 2013 4.631 4.631 4.618 4.631 29,056 -0.01(-0.12%)
Mar 20, 2013 4.639 4.639 4.635 4.637 43,117 +0.07(+1.55%)
Mar 19, 2013 4.566 4.566 4.566 4.566 2,596 +0.01(+0.22%)
Mar 18, 2013 4.483 4.556 4.483 4.556 24,328 -0.03(-0.56%)
Mar 15, 2013 4.581 4.581 4.581 4.581 3,661 -0.03(-0.64%)
Mar 14, 2013 4.576 4.614 4.576 4.611 31,806 +0.06(+1.35%)
Mar 13, 2013 4.550 4.550 4.550 4.550 16,227 -0.00(-0.04%)
Mar 12, 2013 4.620 4.620 4.552 4.552 14,799 -0.01(-0.27%)
Mar 11, 2013 4.564 4.564 4.564 4.564 2,596 +0.05(+1.17%)
Mar 08, 2013 4.511 4.511 4.511 4.511 7,893 -0.01(-0.20%)
Mar 07, 2013 4.520 4.520 4.520 4.520 9,217 -0.00(-0.05%)
Mar 05, 2013 4.466 4.522 4.522 4.522 124,630 +0.08(+1.90%)
Mar 04, 2013 4.408 4.443 4.408 4.438 14,799 +0.05(+1.09%)
Mar 01, 2013 4.393 4.393 4.390 4.390 20,771 -0.03(-0.66%)
Feb 28, 2013 4.423 4.423 4.420 4.420 15,423 +0.11(+2.60%)
Feb 26, 2013 4.308 4.308 4.308 4.308 0 -0.03(-0.79%)
Feb 21, 2013 4.342 4.342 4.342 4.342 0 -0.07(-1.55%)
Feb 20, 2013 4.419 4.430 4.401 4.410 74,285 +0.01(+0.30%)
Feb 19, 2013 4.391 4.397 4.391 4.397 19,447 +0.06(+1.48%)
Feb 14, 2013 4.302 4.333 4.333 4.333 109,051 +0.05(+1.14%)
Feb 13, 2013 4.292 4.292 4.280 4.284 30,378 -0.01(-0.16%)
Feb 12, 2013 4.281 4.294 4.277 4.291 263,542 +0.01(+0.28%)
Feb 11, 2013 4.278 4.282 4.265 4.279 55,824 -0.01(-0.27%)
Feb 08, 2013 4.328 4.328 4.290 4.290 46,840 +0.00(+0.11%)
Feb 07, 2013 4.233 4.285 4.233 4.285 10,775 +0.04(+0.87%)
Feb 06, 2013 4.249 4.249 4.249 4.249 7,789 +0.10(+2.45%)
Feb 04, 2013 4.151 4.153 4.135 4.147 15,578 -0.03(-0.67%)
Jan 31, 2013 4.175 4.175 4.175 4.175 46,736 -0.02(-0.38%)
Jan 30, 2013 4.228 4.228 4.191 4.191 12,982 -0.02(-0.38%)
Jan 29, 2013 4.190 4.207 4.190 4.207 15,578 +0.04(+0.98%)
Jan 28, 2013 4.211 4.211 4.166 4.166 10,385 +0.04(+0.99%)
Jan 24, 2013 4.066 4.126 4.126 4.126 109,051 +0.03(+0.72%)
Jan 18, 2013 4.073 4.096 4.096 4.096 140,209 +0.04(+1.06%)
Jan 17, 2013 4.054 4.054 4.054 4.054 2,596 +0.01(+0.24%)
Jan 16, 2013 4.045 4.045 4.044 4.044 7,296 +0.03(+0.85%)
Jan 15, 2013 4.024 4.024 4.003 4.010 45,646 +0.05(+1.14%)
Jan 12, 2013 3.965 3.965 3.965 0 +0.00(+0.00%)
Jan 11, 2013 3.965 3.965 3.965 3.965 2,596 +0.01(+0.24%)
Jan 10, 2013 3.955 3.955 3.955 3.955 6,958 +0.03(+0.76%)
Jan 09, 2013 3.926 3.926 3.926 3.926 2,856 +0.04(+0.99%)
Jan 08, 2013 3.862 3.887 3.862 3.887 10,385 -0.04(-1.05%)
Jan 04, 2013 3.928 3.928 3.928 3.928 0 +0.09(+2.27%)
Jan 02, 2013 3.841 3.841 3.841 3.841 0 +0.22(+5.99%)
Dec 31, 2012 3.659 3.659 3.607 3.624 26,146 -0.02(-0.50%)
Dec 28, 2012 3.628 3.642 3.628 3.642 5,192 +0.00(+0.11%)
Dec 27, 2012 3.641 3.641 3.638 3.638 6,569 -0.02(-0.66%)
Dec 26, 2012 3.653 3.663 3.653 3.662 60,497 -0.10(-2.74%)
Dec 20, 2012 3.738 3.766 3.766 3.766 296,602 -0.04(-1.13%)
Dec 19, 2012 3.809 3.809 3.809 3.809 2,861 +0.05(+1.22%)
Dec 13, 2012 3.819 3.763 3.763 3.763 46,831 -0.03(-0.86%)
Dec 12, 2012 3.874 3.874 3.795 3.795 28,879 -0.04(-1.10%)
Dec 11, 2012 3.827 3.839 3.827 3.838 25,419 +0.05(+1.38%)
Dec 10, 2012 3.804 3.804 3.786 3.786 5,203 -0.00(-0.10%)
Nov 30, 2012 3.789 3.789 3.789 3.789 0 +0.01(+0.34%)
Nov 29, 2012 3.777 3.777 3.777 3.777 9,678 +0.04(+1.16%)
Nov 28, 2012 3.733 3.733 3.733 3.733 7,805 -0.01(-0.19%)
Nov 27, 2012 3.733 3.740 3.733 3.740 37,231 +0.02(+0.54%)
Nov 26, 2012 3.720 3.720 3.720 3.720 2,601 -0.01(-0.26%)
Nov 23, 2012 3.644 3.730 3.644 3.730 6,504 +0.16(+4.42%)
Nov 20, 2012 3.572 3.572 3.572 3.572 0 +0.01(+0.32%)
Nov 19, 2012 3.560 3.560 3.560 3.560 2,601 +0.13(+3.73%)
Nov 16, 2012 3.432 3.432 3.432 3.432 5,203 +0.09(+2.83%)
Nov 15, 2012 3.347 3.369 3.229 3.338 54,845 -0.06(-1.85%)
Nov 14, 2012 3.452 3.452 3.401 3.401 13,789 -0.10(-2.77%)
Nov 09, 2012 3.461 3.497 3.497 3.497 62,442 +0.01(+0.35%)
Nov 08, 2012 3.578 3.578 3.485 3.485 15,870 -0.08(-2.23%)
Nov 07, 2012 3.574 3.578 3.548 3.565 44,230 -0.02(-0.70%)
Nov 05, 2012 3.631 3.590 3.590 3.590 296,602 -0.01(-0.29%)
Nov 02, 2012 3.707 3.707 3.600 3.600 5,203 +0.00(+0.10%)
Oct 31, 2012 3.597 3.597 3.597 3.597 78,053 +0.04(+1.17%)
Oct 25, 2012 3.593 3.555 3.555 3.555 202,938 +0.01(+0.29%)
Oct 24, 2012 3.657 3.657 3.534 3.545 28,619 -0.23(-5.98%)
Oct 17, 2012 3.771 3.771 3.771 3.771 437,097 +0.10(+2.71%)
Oct 15, 2012 3.671 3.671 3.671 3.671 15,610 -0.03(-0.72%)
Oct 09, 2012 3.654 3.697 3.697 3.697 124,885 +0.05(+1.32%)
Oct 01, 2012 3.648 3.649 3.649 3.649 312,212 -0.03(-0.94%)
Sep 25, 2012 3.684 3.684 3.684 3.684 15,610 -0.01(-0.29%)
Sep 24, 2012 3.695 3.695 3.695 3.695 7,810 -0.07(-1.86%)
Sep 21, 2012 3.765 3.765 3.765 3.765 5,207 +0.10(+2.66%)
Sep 17, 2012 3.667 3.667 3.667 3.667 62,487 +0.00(+0.02%)
Sep 14, 2012 3.666 3.666 3.666 3.666 5,259 +0.04(+1.02%)
Sep 11, 2012 3.624 3.630 3.630 3.630 78,109 -0.01(-0.39%)
Sep 07, 2012 3.630 3.644 3.644 3.644 578,011 +0.01(+0.40%)
Sep 06, 2012 3.616 3.629 3.607 3.629 23,198 +0.09(+2.66%)
Sep 04, 2012 3.535 3.535 3.535 3.535 46,865 -0.01(-0.16%)
Aug 24, 2012 3.541 3.541 3.541 3.541 0 +0.00(+0.05%)
Aug 22, 2012 3.562 3.539 3.539 3.539 93,731 -0.06(-1.61%)
Aug 20, 2012 3.602 3.597 3.597 3.597 265,572 -0.01(-0.23%)
Aug 16, 2012 3.542 3.606 3.606 3.606 421,792 +0.10(+2.79%)
Aug 13, 2012 3.515 3.508 3.508 3.508 124,975 -0.01(-0.22%)
Aug 10, 2012 3.518 3.518 3.515 3.515 11,716 -0.00(-0.08%)
Aug 09, 2012 3.528 3.537 3.518 3.518 18,173 -0.02(-0.46%)
Aug 08, 2012 3.519 3.542 3.519 3.534 15,621 +0.01(+0.27%)
Aug 07, 2012 3.519 3.532 3.519 3.525 28,119 +0.01(+0.38%)
Aug 06, 2012 3.525 3.531 3.511 3.511 16,142 +0.11(+3.23%)
Aug 02, 2012 3.401 3.401 3.401 3.401 93,731 -0.08(-2.27%)
Jul 31, 2012 3.480 3.480 3.480 3.480 15,621 -0.00(-0.09%)
Jul 27, 2012 3.457 3.484 3.484 3.484 109,353 +0.11(+3.26%)
Jul 26, 2012 3.374 3.374 3.374 3.374 4,660 +0.11(+3.48%)
Jul 24, 2012 3.265 3.260 3.260 3.260 62,487 -0.06(-1.72%)
Jul 23, 2012 3.313 3.318 3.313 3.318 10,414 -0.10(-2.95%)
Jul 20, 2012 3.419 3.419 3.419 3.419 2,864 -0.05(-1.45%)
Jul 19, 2012 3.469 3.469 3.469 3.469 2,603 +0.03(+0.83%)
Jul 18, 2012 3.446 3.446 3.441 3.441 5,728 +0.02(+0.53%)
Jul 17, 2012 3.422 3.422 3.422 3.422 7,003 +0.00(+0.12%)
Jul 16, 2012 3.419 3.419 3.418 3.418 5,207 +0.00(+0.14%)
Jul 13, 2012 3.414 3.414 3.414 3.414 2,681 +0.07(+2.00%)
Jul 09, 2012 3.345 3.347 3.347 3.347 109,353 +0.04(+1.12%)
Jul 05, 2012 3.310 3.310 3.310 3.310 31,243 +0.02(+0.55%)
Jun 29, 2012 3.292 3.292 3.292 3.292 0 +0.11(+3.38%)
Jun 28, 2012 3.184 3.184 3.184 3.184 5,207 -0.01(-0.46%)
Jun 26, 2012 3.199 3.199 3.199 3.199 62,487 +0.03(+0.91%)
Jun 25, 2012 3.170 3.170 3.168 3.170 15,101 -0.07(-2.05%)
Jun 22, 2012 3.240 3.240 3.236 3.236 55,353 -0.02(-0.64%)
Jun 21, 2012 3.257 3.257 3.257 3.257 5,207 -0.07(-2.17%)
Jun 20, 2012 3.329 3.329 3.329 3.329 3,280 -0.03(-0.90%)
Jun 19, 2012 3.359 3.359 3.359 3.359 2,608 +0.07(+2.26%)
Jun 15, 2012 3.285 3.285 3.285 3.285 0 +0.00(+0.00%)
Jun 14, 2012 3.285 3.285 3.285 3.285 10,433 +0.03(+0.91%)
Jun 13, 2012 3.255 3.255 3.255 3.255 8,268 +0.00(+0.08%)
Jun 12, 2012 3.257 3.257 3.253 3.253 9,207 -0.03(-0.77%)
Jun 11, 2012 3.365 3.365 3.278 3.278 15,023 -0.01(-0.31%)
Jun 08, 2012 3.274 3.288 3.274 3.288 73,865 +0.07(+2.16%)
Jun 06, 2012 3.219 3.219 3.219 3.219 15,649 +0.10(+3.26%)
Jun 05, 2012 3.117 3.117 3.117 3.117 5,216 +0.00(+0.00%)
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.