Skip to main content

Ultra Consumer Goods 2X ETF (NY: UGE )

17.49 -0.01 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.