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 )

17.92 +0.04 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 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 (%)
Jun 30, 2011 3.062 3.080 3.056 3.077 162,120 +0.06(+1.99%)
Jun 29, 2011 3.017 3.029 2.999 3.017 99,364 +0.05(+1.62%)
Jun 28, 2011 2.967 2.974 2.966 2.969 47,224 +0.04(+1.23%)
Jun 27, 2011 2.924 2.949 2.924 2.933 187,222 +0.04(+1.37%)
Jun 24, 2011 2.910 2.910 2.891 2.893 67,985 -0.04(-1.38%)
Jun 23, 2011 2.893 2.934 2.867 2.934 152,523 -0.04(-1.39%)
Jun 22, 2011 3.001 3.001 2.975 2.975 20,997 -0.03(-1.15%)
Jun 21, 2011 3.015 3.015 3.010 3.010 23,534 +0.04(+1.27%)
Jun 20, 2011 2.962 2.974 2.962 2.972 310,781 +0.04(+1.49%)
Jun 17, 2011 2.929 2.929 2.916 2.928 161,653 +0.03(+0.94%)
Jun 16, 2011 2.891 2.901 2.857 2.901 150,932 +0.05(+1.84%)
Jun 15, 2011 2.915 2.915 2.848 2.848 154,279 -0.11(-3.72%)
Jun 14, 2011 2.958 2.958 2.958 2.958 75,832 +0.06(+2.20%)
Jun 13, 2011 2.857 2.895 2.857 2.895 306,493 +0.02(+0.73%)
Jun 10, 2011 2.906 2.906 2.856 2.874 445,685 -0.07(-2.25%)
Jun 09, 2011 2.885 2.940 2.885 2.940 20,919 +0.07(+2.33%)
Jun 08, 2011 2.891 2.891 2.873 2.873 90,658 -0.03(-0.99%)
Jun 07, 2011 2.927 2.933 2.902 2.902 37,157 -0.02(-0.63%)
Jun 06, 2011 2.944 2.949 2.917 2.920 184,168 -0.04(-1.36%)
Jun 03, 2011 2.953 2.982 2.953 2.960 247,788 -0.12(-4.04%)
May 24, 2011 3.096 3.102 3.085 3.085 73,478 -0.00(-0.12%)
May 23, 2011 3.064 3.103 3.064 3.089 219,103 -0.05(-1.64%)
May 20, 2011 3.187 3.187 3.128 3.140 197,164 -0.04(-1.23%)
May 19, 2011 3.169 3.180 3.141 3.179 91,024 +0.05(+1.49%)
May 18, 2011 3.110 3.133 3.092 3.133 90,737 +0.03(+1.11%)
May 17, 2011 3.101 3.107 3.083 3.098 89,429 +0.00(+0.14%)
May 16, 2011 3.112 3.125 3.088 3.094 57,946 -0.02(-0.61%)
May 13, 2011 3.145 3.154 3.109 3.113 137,622 -0.02(-0.77%)
May 12, 2011 3.048 3.137 3.048 3.137 80,146 +0.08(+2.54%)
May 11, 2011 3.081 3.099 3.056 3.060 125,149 -0.01(-0.36%)
May 10, 2011 3.072 3.074 3.065 3.071 31,378 +0.02(+0.82%)
May 09, 2011 3.035 3.053 3.031 3.046 14,904 +0.01(+0.38%)
May 06, 2011 3.078 3.080 3.032 3.035 40,871 +0.02(+0.56%)
May 05, 2011 3.033 3.059 3.018 3.018 76,486 -0.04(-1.24%)
May 04, 2011 3.058 3.075 3.053 3.056 28,764 +0.00(+0.04%)
May 03, 2011 3.070 3.070 3.048 3.054 46,649 -0.01(-0.37%)
May 02, 2011 3.066 3.066 3.066 3.066 122,691 -0.00(-0.05%)
Apr 29, 2011 3.066 3.075 3.066 3.067 33,209 +0.03(+1.12%)
Apr 28, 2011 3.009 3.041 2.997 3.033 53,161 +0.03(+0.85%)
Apr 27, 2011 2.992 3.008 2.986 3.008 24,841 +0.04(+1.27%)
Apr 26, 2011 2.950 2.979 2.950 2.970 35,301 +0.05(+1.68%)
Apr 25, 2011 2.926 2.926 2.912 2.921 95,130 -0.04(-1.21%)
Apr 21, 2011 2.969 2.969 2.945 2.957 47,486 +0.00(+0.11%)
Apr 20, 2011 2.944 2.953 2.944 2.953 38,962 +0.10(+3.50%)
Apr 19, 2011 2.876 2.878 2.852 2.853 87,756 -0.01(-0.38%)
Apr 18, 2011 2.864 2.864 2.864 2.864 5,229 -0.05(-1.85%)
Apr 15, 2011 2.895 2.918 2.895 2.918 5,229 +0.04(+1.27%)
Apr 14, 2011 2.870 2.882 2.870 2.882 18,304 +0.01(+0.50%)
Apr 13, 2011 2.854 2.869 2.851 2.867 39,223 +0.03(+0.89%)
Apr 12, 2011 2.826 2.842 2.826 2.842 21,311 -0.01(-0.39%)
Apr 11, 2011 2.854 2.854 2.853 2.853 15,689 +0.04(+1.37%)
Apr 08, 2011 2.862 2.862 2.815 2.815 39,223 -0.04(-1.33%)
Apr 07, 2011 2.838 2.862 2.837 2.852 156,894 -0.03(-1.03%)
Apr 05, 2011 2.882 2.882 2.882 2.882 0 +0.03(+1.17%)
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.