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 (%)
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.