Skip to main content

Ultra Consumer Goods 2X ETF (NY: UGE )

17.87 +0.38 (+2.18%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 16.79 16.79 16.23 16.23 499 -0.69(-4.10%)
Sep 29, 2022 16.95 17.20 16.78 16.92 1,015 -1.29(-7.06%)
Sep 28, 2022 17.91 18.21 17.88 18.21 445 +0.59(+3.36%)
Sep 27, 2022 17.61 17.61 17.61 17.61 64 -0.20(-1.12%)
Sep 26, 2022 17.73 17.81 17.73 17.81 216 +0.00(+0.03%)
Sep 23, 2022 17.84 17.85 17.81 17.81 790 -1.07(-5.67%)
Sep 22, 2022 19.09 19.10 18.69 18.88 860 -0.56(-2.87%)
Sep 21, 2022 19.99 20.14 19.44 19.44 4,293 -0.42(-2.11%)
Sep 20, 2022 19.90 19.90 19.78 19.85 789 -0.40(-1.99%)
Sep 19, 2022 19.93 20.26 19.93 20.26 302 +0.48(+2.44%)
Sep 16, 2022 19.65 19.78 19.45 19.78 2,544 -0.14(-0.71%)
Sep 15, 2022 20.32 20.32 19.81 19.92 1,273 -0.12(-0.60%)
Sep 14, 2022 19.69 20.05 19.69 20.04 783 +0.28(+1.40%)
Sep 13, 2022 20.24 20.25 19.75 19.76 2,311 -1.49(-7.02%)
Sep 12, 2022 21.08 21.25 21.08 21.25 867 +0.30(+1.41%)
Sep 09, 2022 20.57 21.06 20.57 20.96 2,146 +0.75(+3.70%)
Sep 08, 2022 19.62 20.21 19.62 20.21 290 +0.17(+0.87%)
Sep 07, 2022 19.54 20.04 19.54 20.04 397 +0.86(+4.46%)
Sep 06, 2022 19.18 19.18 19.18 19.18 250 -0.10(-0.50%)
Sep 02, 2022 19.29 19.29 19.11 19.28 483 -0.53(-2.69%)
Sep 01, 2022 19.49 19.81 19.09 19.81 23,239 +0.02(+0.08%)
Aug 31, 2022 19.94 19.94 19.79 19.79 650 -0.20(-1.00%)
Aug 30, 2022 19.87 20.08 19.78 19.99 1,156 -0.60(-2.91%)
Aug 29, 2022 20.37 20.81 20.32 20.59 1,463 -0.16(-0.77%)
Aug 26, 2022 21.78 21.78 20.75 20.75 5,250 -1.10(-5.03%)
Aug 25, 2022 21.85 21.85 21.85 21.85 146 +0.19(+0.89%)
Aug 24, 2022 21.50 21.88 21.50 21.65 1,720 +0.15(+0.71%)
Aug 23, 2022 21.57 21.57 21.50 21.50 1,159 +0.08(+0.36%)
Aug 22, 2022 21.65 21.65 21.41 21.42 1,014 -0.75(-3.39%)
Aug 19, 2022 22.31 22.31 22.01 22.18 1,035 -0.43(-1.88%)
Aug 18, 2022 22.68 22.68 22.40 22.60 1,027 -0.02(-0.10%)
Aug 17, 2022 22.57 22.66 22.57 22.63 850 -0.32(-1.40%)
Aug 16, 2022 22.73 23.13 22.73 22.95 1,695 +0.25(+1.08%)
Aug 15, 2022 22.37 22.80 22.27 22.70 4,626 +0.59(+2.65%)
Aug 12, 2022 22.12 22.12 22.12 22.12 101 +0.74(+3.47%)
Aug 11, 2022 21.59 21.83 21.37 21.37 1,687 -0.23(-1.06%)
Aug 10, 2022 21.59 21.60 21.38 21.60 1,081 +0.84(+4.03%)
Aug 09, 2022 20.87 20.87 20.61 20.77 5,370 -0.42(-2.00%)
Aug 08, 2022 21.38 21.50 21.12 21.19 2,452 +0.10(+0.48%)
Aug 05, 2022 21.20 21.27 20.97 21.09 1,493 -0.71(-3.27%)
Aug 04, 2022 21.75 21.80 21.75 21.80 713 -0.27(-1.22%)
Aug 03, 2022 21.66 22.14 21.66 22.07 5,823 +0.65(+3.04%)
Aug 02, 2022 21.79 21.80 21.42 21.42 1,644 -0.36(-1.67%)
Aug 01, 2022 21.32 22.14 21.32 21.78 9,573 +0.47(+2.19%)
Jul 29, 2022 20.93 21.31 20.93 21.31 1,087 +0.47(+2.24%)
Jul 28, 2022 20.17 20.99 20.14 20.84 4,121 +0.57(+2.79%)
Jul 27, 2022 19.76 20.28 19.66 20.28 5,182 +0.82(+4.24%)
Jul 26, 2022 19.49 19.49 19.45 19.45 383 -0.36(-1.84%)
Jul 25, 2022 19.82 19.85 19.82 19.82 631 +0.00(+0.00%)
Jul 22, 2022 20.20 20.20 19.80 19.82 911 +0.06(+0.33%)
Jul 21, 2022 18.87 19.75 18.87 19.75 498 +0.88(+4.67%)
Jul 20, 2022 18.87 18.87 18.87 18.87 158 -0.03(-0.18%)
Jul 19, 2022 18.81 18.92 18.81 18.90 419 +0.63(+3.44%)
Jul 18, 2022 18.96 18.96 18.28 18.28 522 -0.06(-0.32%)
Jul 15, 2022 18.36 18.37 18.27 18.33 2,392 +0.18(+0.97%)
Jul 14, 2022 18.16 18.16 18.16 18.16 67 -0.21(-1.14%)
Jul 13, 2022 18.06 18.37 18.06 18.37 609 +0.18(+1.00%)
Jul 12, 2022 18.19 18.19 18.19 18.19 51 -0.02(-0.09%)
Jul 11, 2022 18.20 18.20 18.20 18.20 41 -0.78(-4.12%)
Jul 08, 2022 19.08 19.08 18.94 18.98 463 +0.10(+0.55%)
Jul 07, 2022 18.74 18.88 18.74 18.88 319 +0.65(+3.56%)
Jul 06, 2022 18.32 18.32 18.12 18.23 473 -0.09(-0.50%)
Jul 05, 2022 17.72 18.32 17.72 18.32 489 +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.