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 )

17.93 -0.00 (-0.00%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2009 1.246 1.246 1.137 1.143 0 -0.08(-6.79%)
Jan 29, 2009 1.262 1.266 1.227 1.227 580,394 -0.04(-2.94%)
Jan 28, 2009 1.252 1.267 1.244 1.264 819,578 +0.04(+3.18%)
Jan 27, 2009 1.219 1.235 1.213 1.225 631,871 +0.01(+0.87%)
Jan 26, 2009 1.203 1.235 1.195 1.214 848,604 +0.02(+1.62%)
Jan 23, 2009 1.189 1.208 1.166 1.195 1,268,126 -0.02(-1.65%)
Jan 22, 2009 1.197 1.225 1.185 1.215 828,769 -0.02(-1.26%)
Jan 21, 2009 1.191 1.231 1.173 1.231 526,092 +0.03(+2.62%)
Jan 20, 2009 1.230 1.270 1.199 1.199 703,103 -0.06(-4.98%)
Jan 16, 2009 1.259 1.266 1.228 1.262 529,526 +0.04(+3.38%)
Jan 15, 2009 1.205 1.233 1.181 1.221 630,577 +0.01(+0.59%)
Jan 14, 2009 1.289 1.289 1.192 1.213 403,674 -0.07(-5.74%)
Jan 13, 2009 1.279 1.304 1.273 1.287 365,695 +0.01(+1.06%)
Jan 12, 2009 1.302 1.357 1.273 1.274 150,414 -0.03(-2.17%)
Jan 09, 2009 1.374 1.374 1.302 1.302 365,853 -0.05(-3.43%)
Jan 08, 2009 1.342 1.348 1.325 1.348 252,996 -0.00(-0.28%)
Jan 07, 2009 1.329 1.377 1.329 1.352 224,208 -0.03(-2.46%)
Jan 06, 2009 1.430 1.432 1.371 1.386 262,399 +0.00(+0.16%)
Jan 05, 2009 1.410 1.410 1.382 1.384 203,448 -0.02(-1.30%)
Jan 02, 2009 1.362 1.413 1.347 1.402 0 +0.06(+4.13%)
Jan 01, 2009 1.353 1.357 1.329 1.346 0 +0.00(+0.00%)
Dec 31, 2008 1.353 1.357 1.329 1.346 249,589 +0.03(+2.04%)
Dec 30, 2008 1.252 1.321 1.252 1.319 108,789 +0.04(+3.28%)
Dec 29, 2008 1.287 1.287 1.248 1.278 68,141 -0.02(-1.71%)
Dec 26, 2008 1.283 1.300 1.276 1.300 211,689 +0.03(+2.74%)
Dec 24, 2008 1.276 1.276 1.265 1.265 27,732 +0.00(+0.23%)
Dec 23, 2008 1.277 1.284 1.259 1.262 143,520 +0.01(+0.96%)
Dec 22, 2008 1.287 1.287 1.250 1.250 100,918 -0.07(-5.41%)
Dec 19, 2008 1.330 1.357 1.316 1.322 144,075 +0.01(+0.63%)
Dec 18, 2008 1.349 1.362 1.313 1.313 185,515 -0.02(-1.28%)
Dec 17, 2008 1.309 1.343 1.301 1.330 127,647 +0.01(+0.40%)
Dec 16, 2008 1.285 1.325 1.265 1.325 162,906 +0.08(+6.35%)
Dec 15, 2008 1.296 1.296 1.224 1.246 128,888 -0.00(-0.24%)
Dec 12, 2008 1.137 1.249 1.136 1.249 501,160 -0.00(-0.25%)
Dec 11, 2008 1.299 1.308 1.247 1.252 206,089 -0.06(-4.70%)
Dec 10, 2008 1.331 1.331 1.285 1.314 172,071 +0.02(+1.46%)
Dec 09, 2008 1.322 1.352 1.286 1.295 657,305 -0.07(-5.00%)
Dec 08, 2008 1.362 1.387 1.332 1.363 407,874 +0.04(+2.86%)
Dec 05, 2008 1.224 1.329 1.199 1.325 809,251 +0.08(+6.81%)
Dec 04, 2008 1.287 1.328 1.235 1.241 590,537 -0.08(-5.78%)
Dec 03, 2008 1.250 1.317 1.221 1.317 363,212 +0.07(+5.69%)
Dec 02, 2008 1.265 1.265 1.199 1.246 512,649 +0.03(+2.38%)
Dec 01, 2008 1.302 1.302 1.205 1.217 223,811 -0.16(-11.57%)
Nov 28, 2008 1.359 1.379 1.348 1.376 515,818 +0.04(+2.71%)
Nov 26, 2008 1.226 1.340 1.226 1.340 292,350 +0.05(+3.75%)
Nov 25, 2008 1.324 1.344 1.240 1.291 453,909 +0.02(+1.30%)
Nov 24, 2008 1.288 1.330 1.213 1.275 734,744 +0.07(+5.59%)
Nov 21, 2008 1.160 1.207 1.060 1.207 879,638 +0.15(+13.89%)
Nov 20, 2008 1.175 1.253 1.060 1.060 969,200 -0.14(-11.34%)
Nov 19, 2008 1.313 1.314 1.185 1.196 447,465 -0.08(-6.51%)
Nov 18, 2008 1.279 1.302 1.212 1.279 438,617 +0.03(+2.36%)
Nov 17, 2008 1.293 1.341 1.249 1.249 499,443 -0.06(-4.35%)
Nov 14, 2008 1.430 1.430 1.306 1.306 235,010 -0.10(-6.88%)
Nov 13, 2008 1.266 1.403 1.215 1.403 642,198 +0.12(+9.75%)
Nov 12, 2008 1.344 1.344 1.273 1.278 316,569 -0.10(-7.59%)
Nov 11, 2008 1.470 1.541 1.350 1.383 625,558 -0.05(-3.69%)
Nov 10, 2008 1.537 1.537 1.401 1.436 464,210 -0.01(-1.02%)
Nov 07, 2008 1.446 1.459 1.411 1.451 277,110 +0.06(+3.96%)
Nov 06, 2008 1.426 1.505 1.389 1.396 300,907 -0.10(-6.75%)
Nov 05, 2008 1.643 1.643 1.493 1.497 422,902 -0.11(-6.61%)
Nov 04, 2008 1.569 1.615 1.567 1.603 685,433 +0.08(+5.01%)
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.