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 )

20.17 +0.07 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2014 6.607 6.607 6.451 6.451 676,828 -0.23(-3.42%)
Jul 30, 2014 6.865 6.865 6.643 6.680 43,598 -0.14(-2.12%)
Jul 29, 2014 6.824 6.887 6.887 6.824 7,016 -0.06(-0.91%)
Jul 28, 2014 6.988 6.988 6.821 6.887 15,845 -0.05(-0.68%)
Jul 25, 2014 6.930 6.934 6.892 6.934 18,229 -0.07(-1.01%)
Jul 24, 2014 6.966 7.005 6.957 7.005 641,152 +0.07(+1.00%)
Jul 23, 2014 6.931 6.936 6.931 6.936 74,022 -0.04(-0.59%)
Jul 22, 2014 6.985 6.985 6.948 6.977 40,767 +0.00(+0.05%)
Jul 21, 2014 7.004 7.004 6.932 6.974 61,765 -0.07(-0.95%)
Jul 18, 2014 7.021 7.041 7.021 7.041 10,008 +0.04(+0.53%)
Jul 17, 2014 7.000 7.029 7.000 7.004 12,119 -0.02(-0.33%)
Jul 16, 2014 7.030 7.045 7.027 7.027 53,892 -0.01(-0.19%)
Jul 15, 2014 7.027 7.040 7.027 7.040 143,486 -0.13(-1.82%)
Jul 14, 2014 7.170 7.170 7.170 7.170 17,856 +0.07(+0.96%)
Jul 11, 2014 7.107 7.107 7.102 7.102 5,066 -0.02(-0.27%)
Jul 10, 2014 7.121 7.121 7.121 7.121 7,140 -0.02(-0.33%)
Jul 09, 2014 7.094 7.145 7.094 7.145 11,175 +0.08(+1.06%)
Jul 08, 2014 7.047 7.088 7.038 7.069 25,344 -0.03(-0.49%)
Jul 07, 2014 7.084 7.114 7.061 7.104 30,969 -0.03(-0.40%)
Jul 03, 2014 7.011 7.133 7.133 7.133 40,978 +0.09(+1.30%)
Jul 02, 2014 7.116 7.116 7.011 7.042 15,037 -0.02(-0.27%)
Jul 01, 2014 7.039 7.061 7.009 7.061 10,940 +0.07(+0.93%)
Jun 30, 2014 6.996 6.996 6.996 6.996 3,911 +0.09(+1.27%)
Jun 27, 2014 6.941 6.997 6.908 6.908 57,469 -0.03(-0.40%)
Jun 26, 2014 6.867 6.936 6.845 6.936 58,127 -0.04(-0.61%)
Jun 25, 2014 6.921 6.988 6.921 6.978 13,113 +0.03(+0.43%)
Jun 24, 2014 7.004 7.004 6.948 6.948 11,016 -0.07(-0.97%)
Jun 23, 2014 7.065 7.065 6.981 7.016 218,068 -0.06(-0.80%)
Jun 20, 2014 7.031 7.073 7.031 7.073 7,700 -0.01(-0.11%)
Jun 19, 2014 7.080 7.081 7.080 7.081 10,755 +0.09(+1.23%)
Jun 18, 2014 6.999 6.999 6.995 6.995 4,558 +0.07(+0.94%)
Jun 17, 2014 6.893 6.929 6.893 6.929 24,616 +0.07(+1.04%)
Jun 16, 2014 6.872 6.872 6.836 6.858 216,615 +0.07(+1.06%)
Jun 13, 2014 6.801 6.801 6.781 6.786 38,253 +0.02(+0.25%)
Jun 12, 2014 6.878 6.878 6.769 6.769 14,506 -0.14(-2.01%)
Jun 11, 2014 6.885 6.908 6.885 6.908 5,725 -0.09(-1.28%)
Jun 10, 2014 6.998 6.998 6.998 6.998 173 +0.04(+0.61%)
Jun 06, 2014 6.955 6.955 6.955 6.955 4,831 +0.05(+0.71%)
Jun 05, 2014 6.906 6.906 6.906 6.906 3,564 +0.09(+1.32%)
Jun 04, 2014 6.814 6.816 6.814 6.816 6,905 +0.01(+0.11%)
Jun 03, 2014 6.808 6.808 6.808 6.808 2,185 -0.00(-0.07%)
Jun 02, 2014 6.865 6.865 6.793 6.813 71,861 -0.04(-0.63%)
May 30, 2014 6.849 6.857 6.849 6.857 19,524 +0.03(+0.48%)
May 29, 2014 6.780 6.824 6.751 6.824 23,746 +0.10(+1.49%)
May 28, 2014 6.699 6.748 6.699 6.724 30,118 -0.01(-0.17%)
May 27, 2014 6.696 6.744 6.696 6.735 26,479 +0.07(+0.99%)
May 23, 2014 6.655 6.669 6.669 6.669 59,615 +0.05(+0.83%)
May 22, 2014 6.569 6.614 6.569 6.614 5,986 +0.05(+0.81%)
May 21, 2014 6.519 6.575 6.519 6.561 24,603 -0.04(-0.54%)
May 20, 2014 6.597 6.597 6.597 6.597 347 +0.00(+0.00%)
May 19, 2014 6.488 6.597 6.488 6.597 51,766 +0.11(+1.65%)
May 16, 2014 6.490 6.490 6.490 6.490 819 +0.00(+0.00%)
May 15, 2014 6.542 6.542 6.447 6.490 899,995 -0.23(-3.43%)
May 14, 2014 6.720 6.720 6.720 6.720 2,608 +0.00(+0.00%)
May 13, 2014 6.717 6.720 6.710 6.720 54,672 +0.07(+1.04%)
May 12, 2014 6.753 6.753 6.651 6.651 19,412 +0.08(+1.26%)
May 09, 2014 6.578 6.578 6.568 6.568 5,402 -0.01(-0.15%)
May 08, 2014 6.595 6.595 6.568 6.577 27,137 +0.03(+0.48%)
May 07, 2014 6.491 6.575 6.491 6.546 259,874 +0.09(+1.43%)
May 06, 2014 6.516 6.529 6.453 6.453 22,865 -0.06(-0.92%)
May 05, 2014 6.552 6.558 6.490 6.513 124,261 -0.07(-0.99%)
May 02, 2014 6.571 6.618 6.571 6.578 97,173 -0.12(-1.76%)
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.