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 )

17.84 +0.00 (+0.00%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 26, 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, 2014 6.734 6.734 6.734 6.734 4,063 +0.08(+1.27%)
Jun 27, 2014 6.681 6.735 6.649 6.649 59,705 -0.03(-0.40%)
Jun 26, 2014 6.610 6.676 6.589 6.676 60,388 -0.04(-0.61%)
Jun 25, 2014 6.662 6.726 6.662 6.717 13,623 +0.04(+0.63%)
Jun 24, 2014 6.729 6.729 6.675 6.675 11,467 -0.07(-0.97%)
Jun 23, 2014 6.788 6.788 6.706 6.740 226,988 -0.05(-0.80%)
Jun 20, 2014 6.754 6.795 6.754 6.795 8,015 -0.01(-0.11%)
Jun 19, 2014 6.802 6.802 6.802 6.802 11,195 +0.08(+1.23%)
Jun 18, 2014 6.724 6.724 6.720 6.720 4,744 +0.06(+0.94%)
Jun 17, 2014 6.622 6.657 6.622 6.657 25,623 +0.07(+1.04%)
Jun 16, 2014 6.602 6.602 6.567 6.589 225,475 +0.07(+1.06%)
Jun 13, 2014 6.534 6.534 6.515 6.520 39,818 +0.02(+0.25%)
Jun 12, 2014 6.608 6.608 6.503 6.503 15,099 -0.13(-2.01%)
Jun 11, 2014 6.614 6.637 6.614 6.637 5,959 -0.09(-1.28%)
Jun 10, 2014 6.723 6.723 6.723 6.723 180 +0.04(+0.61%)
Jun 06, 2014 6.682 6.682 6.682 6.682 5,028 +0.05(+0.71%)
Jun 05, 2014 6.634 6.634 6.634 6.634 3,710 +0.09(+1.32%)
Jun 04, 2014 6.546 6.548 6.546 6.548 7,187 +0.01(+0.11%)
Jun 03, 2014 6.541 6.541 6.541 6.541 2,275 -0.00(-0.07%)
Jun 02, 2014 6.595 6.595 6.526 6.546 74,800 -0.04(-0.63%)
May 30, 2014 6.580 6.587 6.580 6.587 20,322 +0.03(+0.48%)
May 29, 2014 6.513 6.556 6.486 6.556 24,718 +0.10(+1.49%)
May 28, 2014 6.436 6.483 6.436 6.460 31,350 -0.01(-0.17%)
May 27, 2014 6.433 6.479 6.433 6.470 27,562 +0.06(+0.99%)
May 23, 2014 6.393 6.407 6.407 6.407 62,054 +0.05(+0.83%)
May 22, 2014 6.311 6.354 6.311 6.354 6,231 +0.05(+0.81%)
May 21, 2014 6.263 6.317 6.263 6.303 25,610 -0.03(-0.54%)
May 20, 2014 6.337 6.337 6.337 6.337 361 +0.00(+0.00%)
May 19, 2014 6.233 6.338 6.233 6.337 53,883 +0.10(+1.65%)
May 16, 2014 6.235 6.235 6.235 6.235 853 +0.00(+0.00%)
May 15, 2014 6.285 6.285 6.193 6.235 936,809 -0.22(-3.43%)
May 14, 2014 6.456 6.456 6.456 6.456 2,714 +0.00(+0.00%)
May 13, 2014 6.453 6.456 6.447 6.456 56,908 +0.07(+1.04%)
May 12, 2014 6.488 6.488 6.389 6.389 20,206 +0.08(+1.26%)
May 09, 2014 6.320 6.320 6.310 6.310 5,623 -0.01(-0.15%)
May 08, 2014 6.336 6.336 6.310 6.319 28,247 +0.03(+0.48%)
May 07, 2014 6.236 6.317 6.236 6.289 270,503 +0.09(+1.43%)
May 06, 2014 6.260 6.272 6.200 6.200 23,800 -0.06(-0.92%)
May 05, 2014 6.295 6.300 6.235 6.257 129,343 -0.06(-0.99%)
May 02, 2014 6.313 6.358 6.313 6.320 101,148 -0.11(-1.76%)
May 01, 2014 6.276 6.433 6.276 6.433 27,782 +0.16(+2.50%)
Apr 30, 2014 6.276 6.276 6.276 6.276 1,085 +0.00(+0.00%)
Apr 29, 2014 6.276 6.276 6.276 6.276 4,046 +0.00(+0.02%)
Apr 28, 2014 6.281 6.281 6.242 6.274 8,403 +0.11(+1.78%)
Apr 25, 2014 6.121 6.198 6.121 6.165 14,388 -0.07(-1.09%)
Apr 24, 2014 6.233 6.233 6.233 6.233 943 +0.00(+0.00%)
Apr 23, 2014 6.234 6.234 6.233 6.233 5,546 +0.03(+0.54%)
Apr 22, 2014 6.200 6.200 6.200 6.200 14,169 -0.01(-0.13%)
Apr 21, 2014 6.260 6.260 6.168 6.208 26,722 +0.00(+0.02%)
Apr 17, 2014 6.157 6.207 6.207 6.207 54,297 +0.05(+0.80%)
Apr 16, 2014 6.146 6.158 6.128 6.158 18,241 +0.21(+3.45%)
Apr 15, 2014 5.948 5.953 5.948 5.953 13,923 +0.01(+0.20%)
Apr 14, 2014 5.676 6.002 5.676 5.941 15,203 -0.10(-1.71%)
Apr 11, 2014 6.044 6.044 6.044 6.044 2,146 +0.00(+0.00%)
Apr 10, 2014 6.044 6.044 6.044 6.044 17,685 -0.03(-0.48%)
Apr 09, 2014 6.073 6.073 6.073 6.073 180 +0.00(+0.00%)
Apr 08, 2014 6.073 6.073 6.073 6.073 1,615 +0.03(+0.46%)
Apr 07, 2014 6.045 6.045 6.045 6.045 2,171 -0.20(-3.15%)
Apr 04, 2014 6.219 6.242 6.219 6.242 9,489 +0.08(+1.27%)
Apr 03, 2014 6.163 6.163 6.163 6.163 25,584 -0.05(-0.85%)
Apr 02, 2014 6.163 6.216 6.163 6.216 16,547 +0.08(+1.36%)
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.