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 )

20.34 +0.04 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2017 11.03 11.03 11.03 11.03 619 +0.08(+0.77%)
May 30, 2017 10.87 10.95 10.87 10.95 6,768 +0.06(+0.53%)
May 26, 2017 10.91 10.91 10.89 10.89 1,172 -0.01(-0.09%)
May 25, 2017 10.90 10.90 10.90 10.90 2,304 +0.22(+2.02%)
May 24, 2017 10.60 10.71 10.60 10.68 12,566 +0.08(+0.73%)
May 23, 2017 10.61 10.61 10.61 10.61 4,038 +0.13(+1.27%)
May 22, 2017 10.59 10.59 10.47 10.47 8,234 +0.10(+0.98%)
May 19, 2017 10.37 10.37 10.37 10.37 1,234 +0.08(+0.76%)
May 18, 2017 10.35 10.35 10.29 10.29 2,163 -0.03(-0.28%)
May 17, 2017 10.32 10.33 10.27 10.32 17,249 -0.07(-0.64%)
May 16, 2017 10.36 10.39 10.35 10.39 8,800 -0.03(-0.30%)
May 15, 2017 10.34 10.49 10.34 10.42 21,656 +0.01(+0.07%)
May 10, 2017 10.41 33 +0.10(+0.99%)
May 09, 2017 10.45 10.45 10.31 10.31 3,881 -0.07(-0.68%)
May 08, 2017 10.45 10.45 10.33 10.38 14,127 +0.02(+0.19%)
May 05, 2017 10.21 10.36 10.21 10.36 12,360 +0.13(+1.28%)
May 04, 2017 10.23 10.23 10.23 10.23 1,482 +0.08(+0.82%)
May 03, 2017 10.23 10.23 10.15 10.15 4,815 -0.06(-0.56%)
May 02, 2017 10.25 10.25 10.17 10.20 11,658 -0.09(-0.89%)
May 01, 2017 10.29 10.33 10.29 10.30 10,221 -0.08(-0.75%)
Apr 28, 2017 10.37 10.37 10.37 10.37 2,279 -0.07(-0.71%)
Apr 27, 2017 10.50 10.50 10.45 10.45 3,774 -0.03(-0.32%)
Apr 26, 2017 10.85 10.85 10.44 10.48 4,179 -0.13(-1.23%)
Apr 25, 2017 10.62 10.65 10.55 10.61 10,113 +0.12(+1.19%)
Apr 24, 2017 10.41 10.49 10.41 10.49 9,663 +0.20(+1.90%)
Apr 21, 2017 10.33 10.33 10.29 10.29 3,931 -0.16(-1.58%)
Apr 20, 2017 10.40 10.46 10.40 10.46 9,151 +0.09(+0.91%)
Apr 19, 2017 10.47 10.47 10.36 10.36 6,434 -0.05(-0.46%)
Apr 18, 2017 10.43 10.50 10.41 10.41 4,472 +0.02(+0.21%)
Apr 17, 2017 10.26 10.43 10.26 10.39 9,754 +0.13(+1.27%)
Apr 13, 2017 10.26 10.26 10.26 10.26 1,053 -0.08(-0.79%)
Apr 10, 2017 10.34 371 +0.07(+0.68%)
Apr 06, 2017 10.27 119 +0.09(+0.84%)
Apr 05, 2017 10.31 10.31 10.19 10.19 3,146 -0.09(-0.84%)
Apr 04, 2017 10.27 10.27 10.27 10.27 2,515 -0.03(-0.33%)
Apr 03, 2017 10.39 10.39 10.21 10.31 59,856 -0.11(-1.03%)
Mar 31, 2017 10.41 10.41 10.41 10.41 900 -0.08(-0.72%)
Mar 29, 2017 10.49 433 +0.08(+0.73%)
Mar 28, 2017 10.41 10.41 10.41 10.41 1,466 +0.08(+0.79%)
Mar 27, 2017 10.39 10.39 10.27 10.33 7,260 -0.02(-0.15%)
Mar 23, 2017 10.35 218 -0.04(-0.38%)
Mar 22, 2017 10.38 10.40 10.35 10.39 3,526 -0.10(-0.91%)
Mar 21, 2017 10.49 10.57 10.47 10.48 6,193 -0.17(-1.59%)
Mar 20, 2017 10.65 10.65 10.65 10.65 1,549 -0.03(-0.27%)
Mar 17, 2017 10.72 10.72 10.68 10.68 1,652 +0.06(+0.57%)
Mar 16, 2017 10.71 10.71 10.56 10.62 9,602 -0.06(-0.58%)
Mar 15, 2017 10.55 10.68 10.55 10.68 6,937 +0.23(+2.18%)
Mar 14, 2017 10.50 10.52 10.43 10.45 3,483 -0.03(-0.29%)
Mar 13, 2017 10.36 10.49 10.34 10.48 12,328 +0.03(+0.32%)
Mar 10, 2017 10.45 10.45 10.30 10.45 73,688 +0.18(+1.80%)
Mar 09, 2017 10.27 10.27 10.27 10.27 3,338 +0.03(+0.31%)
Mar 08, 2017 10.23 10.23 10.23 10.23 2,491 -0.04(-0.36%)
Mar 06, 2017 10.27 421 -0.13(-1.29%)
Mar 03, 2017 10.35 10.41 10.28 10.41 7,924 -0.01(-0.13%)
Mar 02, 2017 10.51 10.51 10.42 10.42 9,837 -0.05(-0.44%)
Mar 01, 2017 10.38 10.47 10.38 10.47 4,263 +0.19(+1.81%)
Feb 28, 2017 10.32 10.32 10.21 10.28 16,105 +0.07(+0.69%)
Feb 27, 2017 10.18 10.27 10.18 10.21 2,718 +0.00(+0.02%)
Feb 24, 2017 10.23 10.23 10.19 10.21 11,134 -0.08(-0.80%)
Feb 23, 2017 10.27 10.34 10.24 10.29 8,598 +0.01(+0.09%)
Feb 22, 2017 10.24 10.29 10.24 10.28 6,102 -0.01(-0.13%)
Feb 21, 2017 10.12 10.29 10.12 10.29 3,429 +0.29(+2.93%)
Feb 17, 2017 10.00 10.00 10.00 0 +0.06(+0.56%)
Feb 16, 2017 9.943 9.996 9.943 9.945 3,392 -0.02(-0.17%)
Feb 15, 2017 9.860 9.962 9.860 9.962 7,722 +0.14(+1.37%)
Feb 14, 2017 9.839 9.860 9.803 9.826 11,246 -0.02(-0.17%)
Feb 13, 2017 9.822 9.844 9.790 9.844 69,176 -0.00(-0.02%)
Feb 10, 2017 9.759 9.845 9.759 9.845 6,937 +0.18(+1.82%)
Feb 09, 2017 9.684 9.730 9.659 9.669 17,580 +0.04(+0.40%)
Feb 08, 2017 9.560 9.645 9.551 9.630 140,444 +0.14(+1.42%)
Feb 07, 2017 9.480 9.568 9.476 9.495 14,597 -0.03(-0.29%)
Feb 06, 2017 9.519 9.531 9.496 9.523 35,458 +0.02(+0.17%)
Feb 03, 2017 9.526 9.526 9.497 9.507 4,524 +0.05(+0.56%)
Feb 02, 2017 9.439 9.454 9.439 9.454 2,871 +0.09(+1.01%)
Feb 01, 2017 9.380 9.380 9.345 9.359 2,797 -0.03(-0.36%)
Jan 31, 2017 9.397 9.451 9.348 9.393 13,609 -0.09(-0.94%)
Jan 30, 2017 9.483 9.483 9.483 9.483 1,979 +0.04(+0.46%)
Jan 27, 2017 9.543 9.543 9.439 9.439 4,548 -0.10(-1.09%)
Jan 26, 2017 9.645 9.645 9.543 9.543 1,850 -0.12(-1.28%)
Jan 25, 2017 9.614 9.705 9.614 9.667 4,135 +0.21(+2.18%)
Jan 24, 2017 9.463 9.463 9.461 9.461 1,239 +0.09(+1.01%)
Jan 23, 2017 9.243 9.367 9.243 9.367 1,838 +0.14(+1.49%)
Jan 19, 2017 9.230 9.230 9.230 0 -0.10(-1.08%)
Jan 18, 2017 9.238 9.330 9.238 9.330 8,684 +0.28(+3.14%)
Jan 13, 2017 9.046 425 +0.01(+0.10%)
Jan 11, 2017 9.037 9.037 9.037 0 +0.05(+0.54%)
Jan 10, 2017 9.025 9.033 8.989 8.989 5,420 -0.03(-0.32%)
Jan 09, 2017 9.197 9.197 9.018 9.018 213,414 -0.21(-2.24%)
Jan 06, 2017 9.197 9.225 9.197 9.225 975 +0.04(+0.44%)
Jan 05, 2017 9.145 9.184 9.145 9.184 4,148 +0.18(+1.98%)
Jan 03, 2017 9.006 4 -0.02(-0.24%)
Dec 28, 2016 9.028 9.028 9.028 0 -0.04(-0.40%)
Dec 27, 2016 9.033 9.096 9.033 9.064 3,631 -0.01(-0.11%)
Dec 23, 2016 9.074 9.074 9.074 0 +0.00(+0.00%)
Dec 22, 2016 9.004 9.074 9.004 9.074 3,458 -0.08(-0.87%)
Dec 21, 2016 9.173 9.173 9.154 9.154 1,884 +0.05(+0.55%)
Dec 20, 2016 9.057 9.104 9.057 9.104 2,765 +0.12(+1.35%)
Dec 15, 2016 8.983 227 -0.05(-0.59%)
Dec 14, 2016 9.099 9.225 8.947 9.036 57,668 -0.18(-1.92%)
Dec 13, 2016 9.230 9.293 9.178 9.213 15,727 +0.07(+0.75%)
Dec 12, 2016 9.133 9.158 9.090 9.144 24,940 +0.04(+0.43%)
Dec 09, 2016 9.093 9.106 9.073 9.106 5,571 +0.16(+1.83%)
Dec 08, 2016 8.879 8.942 8.879 8.942 57,205 +0.23(+2.67%)
Dec 07, 2016 8.710 8.710 8.710 8.710 2,170 +0.16(+1.90%)
Dec 06, 2016 8.581 8.639 8.548 8.548 17,843 -0.05(-0.62%)
Dec 05, 2016 8.601 8.601 8.558 8.601 40,862 +0.16(+1.90%)
Dec 02, 2016 8.526 8.526 8.426 8.440 72,329 +0.04(+0.42%)
Dec 01, 2016 8.475 8.475 8.405 8.405 167,285 -0.14(-1.61%)
Nov 30, 2016 8.739 8.739 8.543 8.543 11,242 -0.24(-2.73%)
Nov 29, 2016 8.746 8.834 8.746 8.782 9,688 +0.05(+0.54%)
Nov 28, 2016 8.735 8.735 8.735 8.735 1,359 -0.06(-0.74%)
Nov 25, 2016 8.833 8.833 8.800 8.800 1,128 +0.04(+0.42%)
Nov 23, 2016 8.763 8.763 8.763 0 -0.03(-0.34%)
Nov 22, 2016 8.714 8.793 8.647 8.793 18,381 +0.14(+1.60%)
Nov 21, 2016 8.410 8.683 8.410 8.655 26,399 +0.10(+1.17%)
Nov 18, 2016 8.642 8.642 8.555 8.555 5,770 -0.07(-0.81%)
Nov 17, 2016 8.543 8.659 8.543 8.625 11,151 +0.10(+1.13%)
Nov 16, 2016 8.480 8.613 8.480 8.528 13,131 +0.05(+0.63%)
Nov 15, 2016 8.458 8.523 8.407 8.475 89,859 +0.08(+0.95%)
Nov 14, 2016 8.422 8.422 8.345 8.395 353,572 -0.12(-1.41%)
Nov 11, 2016 8.458 8.532 8.458 8.515 13,218 +0.03(+0.38%)
Nov 10, 2016 8.627 8.714 8.443 8.482 12,722 -0.39(-4.41%)
Nov 09, 2016 8.746 8.910 8.746 8.873 8,279 -0.33(-3.56%)
Nov 08, 2016 9.128 9.201 9.128 9.201 4,319 +0.20(+2.23%)
Nov 07, 2016 8.927 9.001 8.889 9.000 8,241 +0.31(+3.62%)
Nov 04, 2016 8.792 8.792 8.685 8.685 8,386 -0.16(-1.77%)
Nov 03, 2016 8.842 8.842 8.842 8.842 834 -0.06(-0.69%)
Nov 02, 2016 8.904 8.904 8.903 8.903 2,678 -0.00(-0.05%)
Nov 01, 2016 8.956 9.056 8.879 8.908 37,113 -0.15(-1.68%)
Oct 31, 2016 9.124 9.124 9.012 9.060 23,754 +0.09(+1.06%)
Oct 28, 2016 9.122 9.122 8.966 8.966 1,322 +0.07(+0.79%)
Oct 27, 2016 9.040 9.040 8.893 8.896 3,906 -0.15(-1.69%)
Oct 26, 2016 9.085 9.138 9.043 9.048 13,743 -0.08(-0.83%)
Oct 25, 2016 9.038 9.124 9.038 9.124 3,422 -0.05(-0.59%)
Oct 24, 2016 9.179 9.179 9.179 9.179 2,513 +0.21(+2.34%)
Oct 19, 2016 9.048 8.969 8.969 8.969 10,746 -0.08(-0.88%)
Oct 18, 2016 9.039 9.075 9.005 9.048 25,093 +0.02(+0.26%)
Oct 17, 2016 9.010 9.025 9.010 9.025 992 +0.01(+0.14%)
Oct 14, 2016 9.039 9.039 9.012 9.012 2,413 +0.06(+0.68%)
Oct 13, 2016 8.879 8.952 8.879 8.952 90,367 -0.14(-1.57%)
Oct 12, 2016 9.053 9.094 9.052 9.094 33,827 +0.13(+1.44%)
Oct 11, 2016 9.085 9.085 8.958 8.965 12,238 -0.15(-1.65%)
Oct 10, 2016 9.179 9.179 9.115 9.115 9,667 -0.04(-0.48%)
Oct 06, 2016 9.193 9.227 9.160 9.160 409 -0.01(-0.08%)
Oct 05, 2016 9.195 9.195 9.167 9.167 4,782 -0.08(-0.92%)
Oct 04, 2016 9.252 9.252 9.252 9.252 1,942 -0.06(-0.68%)
Oct 03, 2016 9.290 9.314 9.191 9.314 66,811 -0.10(-1.05%)
Sep 30, 2016 9.416 9.510 9.356 9.413 61,227 +0.15(+1.66%)
Sep 29, 2016 9.259 9.259 9.259 9.259 868 -0.07(-0.73%)
Sep 28, 2016 9.327 9.327 9.327 9.327 1,913 +0.01(+0.10%)
Sep 27, 2016 9.285 9.341 9.285 9.317 3,815 +0.01(+0.08%)
Sep 26, 2016 9.307 9.309 9.307 9.309 1,508 -0.16(-1.69%)
Sep 23, 2016 9.513 9.513 9.469 9.469 12,114 -0.05(-0.50%)
Sep 22, 2016 9.462 9.518 9.462 9.517 94,203 +0.26(+2.82%)
Sep 21, 2016 9.160 9.277 9.160 9.256 8,415 +0.03(+0.37%)
Sep 20, 2016 9.118 9.274 9.118 9.222 7,496 -0.09(-0.96%)
Sep 19, 2016 9.311 9.311 9.311 9.311 1,153 +0.12(+1.35%)
Sep 16, 2016 9.214 9.214 9.173 9.188 4,072 -0.02(-0.26%)
Sep 15, 2016 9.212 9.212 9.212 9.212 1,124 +0.02(+0.24%)
Sep 14, 2016 9.190 9.190 9.190 9.190 2,716 +0.06(+0.66%)
Sep 13, 2016 9.188 9.222 9.130 9.130 7,008 -0.32(-3.38%)
Sep 12, 2016 9.190 9.449 9.190 9.449 6,719 +0.32(+3.46%)
Sep 09, 2016 9.553 9.553 9.106 9.133 25,495 -0.54(-5.59%)
Sep 08, 2016 9.674 9.674 9.674 9.674 826 -0.11(-1.17%)
Sep 07, 2016 9.768 9.788 9.768 9.788 2,108 -0.02(-0.18%)
Sep 06, 2016 9.790 9.806 9.763 9.806 35,083 -0.13(-1.28%)
Sep 02, 2016 9.843 9.933 9.933 9.933 4,134 +0.21(+2.12%)
Sep 01, 2016 9.727 9.727 9.727 9.727 3,080 +0.03(+0.28%)
Aug 31, 2016 9.674 9.699 9.653 9.699 7,194 -0.02(-0.24%)
Aug 30, 2016 9.727 9.764 9.676 9.722 4,577 -0.05(-0.50%)
Aug 29, 2016 9.771 9.771 9.771 9.771 1,161 -0.09(-0.88%)
Aug 26, 2016 9.829 9.858 9.829 9.858 2,414 +0.04(+0.36%)
Aug 25, 2016 9.793 9.836 9.780 9.823 42,542 -0.01(-0.14%)
Aug 24, 2016 9.801 9.877 9.801 9.836 18,577 -0.04(-0.42%)
Aug 23, 2016 9.883 9.920 9.878 9.878 4,742 +0.07(+0.70%)
Aug 22, 2016 9.819 9.831 9.809 9.809 16,386 +0.00(+0.05%)
Aug 19, 2016 9.795 9.805 9.795 9.805 3,576 +0.01(+0.10%)
Aug 18, 2016 9.768 9.795 9.768 9.795 1,447 +0.07(+0.76%)
Aug 17, 2016 9.721 9.721 9.721 9.721 942 +0.01(+0.14%)
Aug 16, 2016 9.759 9.800 9.707 9.707 14,136 -0.15(-1.49%)
Aug 15, 2016 9.938 9.938 9.854 9.854 14,715 +0.03(+0.28%)
Aug 12, 2016 9.817 9.863 9.817 9.826 11,717 +0.01(+0.12%)
Aug 10, 2016 9.814 9.814 9.814 9.814 529 +0.04(+0.37%)
Aug 09, 2016 9.681 9.819 9.681 9.778 9,650 +0.06(+0.61%)
Aug 08, 2016 9.684 9.719 9.684 9.719 1,017 +0.03(+0.33%)
Aug 05, 2016 9.614 9.722 9.614 9.686 10,812 +0.10(+1.01%)
Aug 04, 2016 9.589 9.589 9.589 9.589 595 +0.10(+1.04%)
Aug 03, 2016 9.553 9.553 9.491 9.491 1,815 -0.13(-1.38%)
Aug 02, 2016 9.785 9.785 9.609 9.623 6,785 -0.16(-1.66%)
Aug 01, 2016 9.848 9.851 9.785 9.785 13,189 +0.00(+0.00%)
Jul 29, 2016 9.746 9.812 9.746 9.785 26,623 +0.20(+2.04%)
Jul 28, 2016 9.622 9.622 9.553 9.589 2,547 -0.08(-0.88%)
Jul 27, 2016 9.795 9.795 9.674 9.674 2,695 -0.16(-1.60%)
Jul 26, 2016 9.868 9.868 9.831 9.831 8,691 -0.18(-1.76%)
Jul 25, 2016 9.922 10.01 9.922 10.01 8,625 +0.01(+0.12%)
Jul 22, 2016 9.948 9.996 9.947 9.996 52,098 +0.10(+1.00%)
Jul 21, 2016 9.876 9.897 9.876 9.897 4,701 -0.02(-0.25%)
Jul 20, 2016 9.922 9.922 9.922 9.922 181,388 -0.03(-0.34%)
Jul 19, 2016 9.827 9.978 9.827 9.955 198,580 -0.03(-0.26%)
Jul 18, 2016 9.981 9.981 9.981 9.981 6,425 -0.02(-0.19%)
Jul 15, 2016 10.04 10.06 10.000 10.000 13,843 +0.02(+0.17%)
Jul 12, 2016 9.949 9.983 9.949 9.983 347 +0.03(+0.33%)
Jul 11, 2016 9.755 9.950 9.755 9.950 27,115 +0.40(+4.16%)
Jul 07, 2016 9.621 9.621 9.553 9.553 3,212 -0.01(-0.10%)
Jul 06, 2016 9.561 9.563 9.434 9.563 10,432 +0.04(+0.42%)
Jul 05, 2016 9.383 9.556 9.383 9.523 42,732 -0.14(-1.46%)
Jul 01, 2016 9.620 9.664 9.664 9.664 133,966 +0.19(+2.02%)
Jun 30, 2016 9.351 9.504 9.346 9.473 83,133 +0.39(+4.31%)
Jun 29, 2016 9.081 9.081 9.081 9.081 4,093 +0.18(+2.01%)
Jun 28, 2016 8.811 8.903 8.795 8.903 13,024 +0.28(+3.20%)
Jun 27, 2016 8.836 8.836 8.614 8.626 34,645 -0.28(-3.10%)
Jun 24, 2016 9.108 9.108 8.856 8.902 19,164 -0.57(-6.07%)
Jun 23, 2016 9.465 9.477 9.369 9.477 6,735 +0.10(+1.10%)
Jun 22, 2016 9.374 9.374 9.374 9.374 2,369 -0.01(-0.14%)
Jun 21, 2016 9.403 9.424 9.387 9.387 27,392 +0.18(+1.96%)
Jun 17, 2016 9.207 9.207 9.207 9.206 3,213 -0.03(-0.32%)
Jun 15, 2016 9.236 9.236 9.236 9.236 99 +0.14(+1.51%)
Jun 14, 2016 9.010 9.098 9.010 9.098 56,571 -0.05(-0.59%)
Jun 13, 2016 9.152 9.152 9.152 9.152 50,963 -0.23(-2.41%)
Jun 09, 2016 9.377 9.382 9.358 9.378 4,131 +0.01(+0.11%)
Jun 08, 2016 9.325 9.367 9.285 9.367 46,907 +0.13(+1.36%)
Jun 06, 2016 9.245 9.257 9.225 9.242 260 +0.06(+0.65%)
Jun 03, 2016 9.163 9.182 9.163 9.182 3,250 +0.08(+0.84%)
Jun 02, 2016 9.083 9.113 9.083 9.106 36,883 +0.02(+0.19%)
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.