Skip to main content

Ultra Consumer Goods 2X ETF (NY: UGE )

17.62 -0.22 (-1.23%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 16.73 16.73 16.17 16.17 501 -0.69(-4.10%)
Sep 29, 2022 16.89 17.13 16.72 16.86 1,019 -1.28(-7.06%)
Sep 28, 2022 17.84 18.14 17.81 18.14 447 +0.59(+3.36%)
Sep 27, 2022 17.55 17.55 17.55 17.55 65 -0.20(-1.12%)
Sep 26, 2022 17.66 17.75 17.66 17.75 216 +0.00(+0.03%)
Sep 23, 2022 17.77 17.79 17.74 17.74 793 -1.07(-5.67%)
Sep 22, 2022 19.02 19.03 18.62 18.81 863 -0.56(-2.87%)
Sep 21, 2022 19.91 20.07 19.36 19.36 4,308 -0.42(-2.11%)
Sep 20, 2022 19.82 19.82 19.71 19.78 792 -0.40(-1.99%)
Sep 19, 2022 19.86 20.18 19.86 20.18 303 +0.48(+2.44%)
Sep 16, 2022 19.58 19.70 19.37 19.70 2,553 -0.14(-0.71%)
Sep 15, 2022 20.25 20.25 19.73 19.84 1,277 -0.12(-0.60%)
Sep 14, 2022 19.61 19.98 19.61 19.96 786 +0.28(+1.40%)
Sep 13, 2022 20.17 20.17 19.67 19.69 2,320 -1.49(-7.02%)
Sep 12, 2022 21.01 21.18 21.01 21.18 870 +0.29(+1.41%)
Sep 09, 2022 20.49 20.98 20.49 20.88 2,154 +0.75(+3.70%)
Sep 08, 2022 19.55 20.14 19.55 20.14 291 +0.17(+0.87%)
Sep 07, 2022 19.47 19.96 19.47 19.96 398 +0.85(+4.46%)
Sep 06, 2022 19.11 19.11 19.11 19.11 251 -0.10(-0.50%)
Sep 02, 2022 19.22 19.22 19.04 19.21 485 -0.53(-2.69%)
Sep 01, 2022 19.41 19.74 19.02 19.74 23,324 +0.02(+0.08%)
Aug 31, 2022 19.86 19.86 19.72 19.72 652 -0.20(-1.00%)
Aug 30, 2022 19.80 20.01 19.71 19.92 1,160 -0.60(-2.91%)
Aug 29, 2022 20.30 20.74 20.25 20.51 1,468 -0.16(-0.77%)
Aug 26, 2022 21.70 21.70 20.67 20.67 5,269 -1.09(-5.03%)
Aug 25, 2022 21.77 21.77 21.77 21.77 146 +0.19(+0.89%)
Aug 24, 2022 21.42 21.80 21.42 21.57 1,726 +0.15(+0.70%)
Aug 23, 2022 21.49 21.49 21.42 21.42 1,163 +0.08(+0.37%)
Aug 22, 2022 21.57 21.57 21.34 21.35 1,017 -0.75(-3.39%)
Aug 19, 2022 22.23 22.23 21.93 22.09 1,039 -0.42(-1.89%)
Aug 18, 2022 22.60 22.60 22.32 22.52 1,031 -0.02(-0.10%)
Aug 17, 2022 22.48 22.58 22.48 22.54 853 -0.32(-1.40%)
Aug 16, 2022 22.65 23.04 22.65 22.86 1,702 +0.25(+1.08%)
Aug 15, 2022 22.29 22.72 22.19 22.62 4,643 +0.58(+2.65%)
Aug 12, 2022 22.03 22.03 22.03 22.03 101 +0.74(+3.47%)
Aug 11, 2022 21.51 21.75 21.30 21.30 1,694 -0.23(-1.06%)
Aug 10, 2022 21.51 21.52 21.30 21.52 1,085 +0.83(+4.03%)
Aug 09, 2022 20.80 20.80 20.53 20.69 5,390 -0.42(-2.00%)
Aug 08, 2022 21.30 21.42 21.04 21.11 2,462 +0.10(+0.49%)
Aug 05, 2022 21.12 21.19 20.89 21.01 1,499 -0.71(-3.27%)
Aug 04, 2022 21.67 21.72 21.67 21.72 715 -0.27(-1.22%)
Aug 03, 2022 21.58 22.06 21.58 21.99 5,844 +0.65(+3.04%)
Aug 02, 2022 21.71 21.72 21.34 21.34 1,650 -0.36(-1.67%)
Aug 01, 2022 21.24 22.06 21.24 21.70 9,608 +0.47(+2.19%)
Jul 29, 2022 20.86 21.23 20.86 21.23 1,091 +0.47(+2.24%)
Jul 28, 2022 20.10 20.91 20.06 20.77 4,136 +0.56(+2.79%)
Jul 27, 2022 19.69 20.20 19.59 20.20 5,201 +0.82(+4.24%)
Jul 26, 2022 19.41 19.41 19.38 19.38 384 -0.36(-1.84%)
Jul 25, 2022 19.75 19.78 19.74 19.74 633 +0.00(+0.01%)
Jul 22, 2022 20.13 20.13 19.73 19.74 914 +0.06(+0.33%)
Jul 21, 2022 18.80 19.68 18.80 19.68 500 +0.88(+4.67%)
Jul 20, 2022 18.80 18.80 18.80 18.80 159 -0.03(-0.18%)
Jul 19, 2022 18.74 18.86 18.74 18.83 421 +0.63(+3.44%)
Jul 18, 2022 18.89 18.89 18.21 18.21 524 -0.06(-0.32%)
Jul 15, 2022 18.30 18.31 18.20 18.27 2,401 +0.18(+0.97%)
Jul 14, 2022 18.09 18.09 18.09 18.09 67 -0.21(-1.14%)
Jul 13, 2022 17.99 18.30 17.99 18.30 611 +0.18(+1.00%)
Jul 12, 2022 18.12 18.12 18.12 18.12 52 -0.02(-0.09%)
Jul 11, 2022 18.14 18.14 18.14 18.14 41 -0.78(-4.12%)
Jul 08, 2022 19.01 19.01 18.87 18.91 465 +0.10(+0.55%)
Jul 07, 2022 18.67 18.81 18.67 18.81 320 +0.65(+3.56%)
Jul 06, 2022 18.26 18.26 18.05 18.16 475 -0.09(-0.49%)
Jul 05, 2022 17.66 18.25 17.66 18.25 491 +0.26(+1.45%)
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.