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 )

18.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 (%)
May 24, 2011 3.096 3.102 3.085 3.085 73,478 -0.00(-0.12%)
May 23, 2011 3.064 3.103 3.064 3.089 219,103 -0.05(-1.64%)
May 20, 2011 3.187 3.187 3.128 3.140 197,164 -0.04(-1.23%)
May 19, 2011 3.169 3.180 3.141 3.179 91,024 +0.05(+1.49%)
May 18, 2011 3.110 3.133 3.092 3.133 90,737 +0.03(+1.11%)
May 17, 2011 3.101 3.107 3.083 3.098 89,429 +0.00(+0.14%)
May 16, 2011 3.112 3.125 3.088 3.094 57,946 -0.02(-0.61%)
May 13, 2011 3.145 3.154 3.109 3.113 137,622 -0.02(-0.77%)
May 12, 2011 3.048 3.137 3.048 3.137 80,146 +0.08(+2.54%)
May 11, 2011 3.081 3.099 3.056 3.060 125,149 -0.01(-0.36%)
May 10, 2011 3.072 3.074 3.065 3.071 31,378 +0.02(+0.82%)
May 09, 2011 3.035 3.053 3.031 3.046 14,904 +0.01(+0.38%)
May 06, 2011 3.078 3.080 3.032 3.035 40,871 +0.02(+0.56%)
May 05, 2011 3.033 3.059 3.018 3.018 76,486 -0.04(-1.24%)
May 04, 2011 3.058 3.075 3.053 3.056 28,764 +0.00(+0.04%)
May 03, 2011 3.070 3.070 3.048 3.054 46,649 -0.01(-0.37%)
May 02, 2011 3.066 3.066 3.066 3.066 122,691 -0.00(-0.05%)
Apr 29, 2011 3.066 3.075 3.066 3.067 33,209 +0.03(+1.12%)
Apr 28, 2011 3.009 3.041 2.997 3.033 53,161 +0.03(+0.85%)
Apr 27, 2011 2.992 3.008 2.986 3.008 24,841 +0.04(+1.27%)
Apr 26, 2011 2.950 2.979 2.950 2.970 35,301 +0.05(+1.68%)
Apr 25, 2011 2.926 2.926 2.912 2.921 95,130 -0.04(-1.21%)
Apr 21, 2011 2.969 2.969 2.945 2.957 47,486 +0.00(+0.11%)
Apr 20, 2011 2.944 2.953 2.944 2.953 38,962 +0.10(+3.50%)
Apr 19, 2011 2.876 2.878 2.852 2.853 87,756 -0.01(-0.38%)
Apr 18, 2011 2.864 2.864 2.864 2.864 5,229 -0.05(-1.85%)
Apr 15, 2011 2.895 2.918 2.895 2.918 5,229 +0.04(+1.27%)
Apr 14, 2011 2.870 2.882 2.870 2.882 18,304 +0.01(+0.50%)
Apr 13, 2011 2.854 2.869 2.851 2.867 39,223 +0.03(+0.89%)
Apr 12, 2011 2.826 2.842 2.826 2.842 21,311 -0.01(-0.39%)
Apr 11, 2011 2.854 2.854 2.853 2.853 15,689 +0.04(+1.37%)
Apr 08, 2011 2.862 2.862 2.815 2.815 39,223 -0.04(-1.33%)
Apr 07, 2011 2.838 2.862 2.837 2.852 156,894 -0.03(-1.03%)
Apr 05, 2011 2.882 2.882 2.882 2.882 0 +0.03(+1.17%)
Apr 01, 2011 2.849 2.849 2.849 2.849 0 +0.04(+1.37%)
Mar 31, 2011 2.810 2.810 2.810 2.810 5,229 -0.01(-0.43%)
Mar 30, 2011 2.813 2.823 2.813 2.823 13,074 +0.07(+2.53%)
Mar 28, 2011 2.753 2.753 2.753 2.753 0 -0.01(-0.40%)
Mar 25, 2011 2.776 2.783 2.762 2.764 76,721 +0.02(+0.68%)
Mar 24, 2011 2.710 2.745 2.710 2.745 47,303 +0.05(+1.73%)
Mar 23, 2011 2.647 2.704 2.647 2.699 69,164 +0.02(+0.58%)
Mar 21, 2011 2.683 2.683 2.683 2.683 0 +0.09(+3.34%)
Mar 18, 2011 2.650 2.650 2.597 2.597 31,384 +0.00(+0.07%)
Mar 17, 2011 2.609 2.629 2.595 2.595 31,384 +0.03(+1.16%)
Mar 16, 2011 2.606 2.609 2.562 2.565 123,522 -0.04(-1.38%)
Mar 15, 2011 2.664 2.664 2.601 2.601 22,230 -0.06(-2.35%)
Mar 14, 2011 2.676 2.678 2.664 2.664 28,585 -0.03(-1.28%)
Mar 11, 2011 2.681 2.698 2.681 2.698 7,846 -0.02(-0.73%)
Mar 10, 2011 2.718 2.718 2.718 2.718 3,269 -0.02(-0.88%)
Mar 09, 2011 2.742 2.742 2.742 2.742 54,922 -0.00(-0.10%)
Mar 08, 2011 2.701 2.755 2.701 2.745 96,767 +0.05(+1.77%)
Mar 07, 2011 2.707 2.707 2.688 2.697 40,720 -0.02(-0.84%)
Mar 04, 2011 2.747 2.747 2.699 2.720 36,536 -0.04(-1.54%)
Mar 03, 2011 2.762 2.762 2.743 2.762 13,076 +0.08(+3.07%)
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.