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 )

17.88 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 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, 2011 2.864 2.864 2.839 2.839 28,763 +0.02(+0.69%)
Aug 30, 2011 2.839 2.839 2.820 2.820 7,844 +0.03(+1.20%)
Aug 29, 2011 2.765 2.787 2.765 2.786 131,840 +0.17(+6.47%)
Aug 26, 2011 2.583 2.617 2.583 2.617 7,844 +0.01(+0.50%)
Aug 25, 2011 2.627 2.627 2.604 2.604 10,459 -0.05(-1.79%)
Aug 24, 2011 2.671 2.671 2.651 2.651 5,229 +0.05(+1.80%)
Aug 23, 2011 2.519 2.604 2.519 2.604 67,175 +0.10(+4.02%)
Aug 22, 2011 2.527 2.528 2.504 2.504 10,459 -0.00(-0.03%)
Aug 19, 2011 2.536 2.550 2.505 2.505 40,791 -0.05(-1.90%)
Aug 18, 2011 2.576 2.576 2.508 2.553 39,222 -0.14(-5.09%)
Aug 17, 2011 2.716 2.716 2.690 2.690 15,689 -0.00(-0.01%)
Aug 16, 2011 2.708 2.708 2.690 2.690 7,844 +0.01(+0.54%)
Aug 15, 2011 2.679 2.703 2.676 2.676 80,903 +0.04(+1.41%)
Aug 12, 2011 2.603 2.639 2.603 2.639 20,918 +0.04(+1.62%)
Aug 11, 2011 2.434 2.607 2.411 2.597 75,124 +0.13(+5.12%)
Aug 10, 2011 2.438 2.490 2.438 2.470 29,913 -0.10(-3.91%)
Aug 09, 2011 2.630 2.571 2.402 2.571 158,904 +0.13(+5.24%)
Aug 08, 2011 2.630 2.633 2.443 2.443 141,646 -0.27(-9.86%)
Aug 05, 2011 2.624 2.730 2.592 2.710 115,183 +0.04(+1.55%)
Aug 04, 2011 2.792 2.792 2.666 2.669 128,127 -0.15(-5.27%)
Aug 03, 2011 2.827 2.828 2.805 2.817 21,258 -0.01(-0.32%)
Aug 02, 2011 2.904 2.904 2.826 2.826 70,103 -0.08(-2.67%)
Aug 01, 2011 2.986 2.986 2.896 2.904 78,340 -0.05(-1.84%)
Jul 29, 2011 2.970 2.970 2.958 2.958 8,367 -0.03(-1.09%)
Jul 28, 2011 3.037 3.037 2.991 2.991 182,228 +0.01(+0.26%)
Jul 27, 2011 3.053 3.053 2.983 2.983 269,721 -0.09(-2.89%)
Jul 26, 2011 3.081 3.086 3.069 3.072 61,448 -0.06(-1.91%)
Jul 25, 2011 3.103 3.131 3.103 3.131 18,303 -0.03(-1.07%)
Jul 22, 2011 3.165 3.165 3.165 3.165 15,689 +0.01(+0.20%)
Jul 21, 2011 3.132 3.159 3.132 3.159 5,229 +0.05(+1.54%)
Jul 20, 2011 3.111 3.111 3.111 3.111 31,901 -0.02(-0.72%)
Jul 19, 2011 3.137 3.137 3.134 3.134 20,918 +0.10(+3.33%)
Jul 18, 2011 3.067 3.067 3.033 3.033 43,903 -0.05(-1.50%)
Jul 15, 2011 3.070 3.079 3.070 3.079 171,481 +0.01(+0.46%)
Jul 14, 2011 3.061 3.065 3.052 3.065 63,305 -0.04(-1.13%)
Jul 13, 2011 3.110 3.129 3.095 3.100 209,266 -0.03(-1.00%)
Jul 12, 2011 3.098 3.131 3.098 3.131 39,614 +0.02(+0.56%)
Jul 11, 2011 3.129 3.129 3.102 3.114 30,645 -0.05(-1.51%)
Jul 08, 2011 3.155 3.172 3.155 3.162 102,894 -0.06(-1.74%)
Jul 07, 2011 3.206 3.231 3.206 3.218 104,436 +0.07(+2.26%)
Jul 05, 2011 3.142 3.147 3.147 3.147 329,470 +0.01(+0.16%)
Jul 01, 2011 3.099 3.144 3.099 3.142 118,217 +0.06(+2.10%)
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%)
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.