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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2010 2.071 2.084 2.051 2.084 153,920 -0.02(-0.92%)
Aug 30, 2010 2.103 2.103 2.103 2.103 7,061 -0.02(-0.82%)
Aug 27, 2010 2.121 2.124 2.072 2.121 19,942 +0.05(+2.19%)
Aug 26, 2010 2.065 2.075 2.065 2.075 9,946 -0.02(-0.88%)
Aug 25, 2010 2.061 2.094 2.059 2.094 63,234 -0.01(-0.31%)
Aug 24, 2010 2.096 2.109 2.089 2.100 126,294 -0.03(-1.55%)
Aug 23, 2010 2.142 2.151 2.133 2.133 134,972 -0.01(-0.41%)
Aug 20, 2010 2.127 2.142 2.127 2.142 14,919 +0.00(+0.03%)
Aug 19, 2010 2.131 2.141 2.131 2.141 6,216 -0.06(-2.94%)
Aug 18, 2010 2.205 2.214 2.172 2.206 258,406 +0.01(+0.37%)
Aug 17, 2010 2.154 2.213 2.154 2.198 134,499 +0.07(+3.19%)
Aug 16, 2010 2.144 2.144 2.130 2.130 22,503 -0.00(-0.15%)
Aug 13, 2010 2.133 2.151 2.133 2.133 100,881 -0.02(-0.71%)
Aug 12, 2010 2.111 2.148 2.111 2.148 138,801 -0.02(-0.76%)
Aug 11, 2010 2.169 2.180 2.163 2.165 33,394 -0.07(-3.15%)
Aug 10, 2010 2.234 2.235 2.234 2.235 5,147 -0.02(-0.77%)
Aug 09, 2010 2.247 2.253 2.247 2.253 24,045 +0.07(+3.14%)
Aug 06, 2010 2.184 2.193 2.179 2.184 15,267 -0.03(-1.39%)
Aug 05, 2010 2.213 2.215 2.209 2.215 28,894 -0.02(-0.81%)
Aug 04, 2010 2.218 2.233 2.218 2.233 89,641 +0.03(+1.34%)
Aug 03, 2010 2.206 2.213 2.203 2.203 38,243 -0.04(-1.72%)
Aug 02, 2010 2.244 2.247 2.228 2.242 359,337 +0.07(+3.05%)
Jul 30, 2010 2.176 2.176 2.138 2.176 57,390 -0.01(-0.50%)
Jul 29, 2010 2.213 2.213 2.146 2.187 76,910 -0.02(-1.04%)
Jul 28, 2010 2.252 2.252 2.209 2.209 37,298 -0.05(-2.07%)
Jul 27, 2010 2.252 2.260 2.244 2.256 128,159 +0.02(+0.81%)
Jul 26, 2010 2.210 2.238 2.210 2.238 72,956 +0.05(+2.11%)
Jul 23, 2010 2.170 2.206 2.170 2.192 46,126 +0.03(+1.38%)
Jul 22, 2010 2.166 2.169 2.162 2.162 129,924 +0.07(+3.17%)
Jul 21, 2010 2.137 2.137 2.096 2.096 30,883 -0.04(-1.70%)
Jul 20, 2010 2.009 2.132 2.009 2.132 40,282 +0.07(+3.25%)
Jul 19, 2010 2.076 2.076 2.057 2.065 102,373 +0.00(+0.06%)
Jul 16, 2010 2.063 2.126 2.063 2.063 77,308 -0.07(-3.12%)
Jul 15, 2010 2.112 2.131 2.112 2.130 77,084 +0.00(+0.11%)
Jul 14, 2010 2.118 2.127 2.118 2.127 151,831 +0.01(+0.27%)
Jul 13, 2010 2.110 2.123 2.109 2.122 62,587 +0.05(+2.55%)
Jul 12, 2010 2.049 2.069 2.049 2.069 404,195 +0.01(+0.61%)
Jul 09, 2010 2.057 2.061 2.048 2.057 69,127 +0.01(+0.27%)
Jul 08, 2010 2.025 2.051 2.015 2.051 90,039 +0.09(+4.64%)
Jul 07, 2010 1.910 1.962 1.909 1.960 57,340 +0.07(+3.68%)
Jul 06, 2010 1.910 1.926 1.877 1.891 753,413 +0.00(+0.26%)
Jul 02, 2010 1.886 1.912 1.880 1.886 34,339 -0.01(-0.55%)
Jul 01, 2010 1.882 1.896 1.865 1.896 40,183 +0.00(+0.23%)
Jun 30, 2010 1.932 1.933 1.882 1.892 112,866 -0.02(-1.01%)
Jun 29, 2010 1.950 1.961 1.904 1.911 135,295 -0.07(-3.32%)
Jun 25, 2010 1.977 1.997 1.977 1.977 34,911 -0.06(-2.78%)
Jun 24, 2010 2.035 2.044 2.011 2.033 533,821 +0.02(+0.91%)
Jun 23, 2010 2.033 2.051 2.015 2.015 278,498 -0.03(-1.28%)
Jun 22, 2010 2.116 2.119 2.041 2.041 106,500 -0.07(-3.22%)
Jun 21, 2010 2.159 2.159 2.109 2.109 55,311 -0.01(-0.47%)
Jun 18, 2010 2.119 2.124 2.119 2.119 51,854 -0.01(-0.48%)
Jun 17, 2010 2.095 2.129 2.093 2.129 70,433 +0.02(+0.91%)
Jun 16, 2010 2.112 2.116 2.106 2.110 118,333 -0.02(-0.85%)
Jun 15, 2010 2.108 2.128 2.097 2.128 45,662 +0.06(+2.73%)
Jun 14, 2010 2.078 2.096 2.072 2.072 118,532 +0.02(+0.75%)
Jun 11, 2010 2.037 2.056 2.025 2.056 122,536 +0.00(+0.02%)
Jun 10, 2010 2.057 2.057 2.042 2.056 31,361 +0.07(+3.71%)
Jun 09, 2010 2.002 2.024 1.978 1.982 158,524 +0.02(+1.01%)
Jun 08, 2010 1.944 1.967 1.936 1.962 274,843 +0.03(+1.74%)
Jun 07, 2010 1.972 1.985 1.929 1.929 75,407 -0.04(-2.06%)
Jun 04, 2010 1.969 2.028 1.969 1.969 93,860 -0.11(-5.52%)
Jun 03, 2010 2.082 2.087 2.071 2.084 185,782 +0.05(+2.23%)
Jun 02, 2010 2.005 2.039 2.005 2.039 12,435 +0.05(+2.28%)
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.