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 )

17.74 +0.49 (+2.86%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2015 7.406 7.406 7.178 7.178 77,860 -0.10(-1.41%)
Jan 29, 2015 7.346 7.346 7.281 7.281 6,604 -0.04(-0.55%)
Jan 28, 2015 7.509 7.509 7.322 7.322 21,199 -0.17(-2.32%)
Jan 27, 2015 7.602 7.602 7.448 7.496 32,280 -0.16(-2.15%)
Jan 26, 2015 7.648 7.684 7.579 7.660 82,207 +0.01(+0.17%)
Jan 23, 2015 7.647 7.727 7.647 7.647 41,783 -0.08(-1.10%)
Jan 22, 2015 7.616 7.732 7.587 7.732 11,888 +0.12(+1.52%)
Jan 21, 2015 7.478 7.644 7.476 7.616 19,917 +0.05(+0.63%)
Jan 20, 2015 7.485 7.569 7.446 7.569 38,885 +0.25(+3.38%)
Jan 16, 2015 7.396 7.404 7.322 7.322 14,120 -0.13(-1.73%)
Jan 15, 2015 7.333 7.450 7.322 7.450 7,553 +0.13(+1.76%)
Jan 14, 2015 7.343 7.404 7.322 7.322 13,645 -0.12(-1.60%)
Jan 13, 2015 7.646 7.646 7.353 7.441 25,380 -0.07(-0.97%)
Jan 12, 2015 7.499 7.588 7.480 7.513 33,139 -0.02(-0.31%)
Jan 09, 2015 7.614 7.652 7.537 7.537 16,659 -0.17(-2.17%)
Jan 08, 2015 7.497 7.704 7.497 7.704 7,092 +0.24(+3.16%)
Jan 07, 2015 7.392 7.496 7.377 7.468 38,795 +0.22(+3.00%)
Jan 06, 2015 7.346 7.346 7.191 7.251 48,196 -0.07(-0.90%)
Jan 05, 2015 7.411 7.411 7.273 7.317 34,332 -0.08(-1.15%)
Jan 02, 2015 7.563 7.563 7.390 7.402 19,917 -0.30(-3.93%)
Dec 31, 2014 7.637 7.705 7.705 7.705 53,864 -0.02(-0.21%)
Dec 30, 2014 7.731 7.731 7.719 7.721 8,490 -0.04(-0.48%)
Dec 29, 2014 7.751 7.790 7.751 7.758 69,318 -0.09(-1.12%)
Dec 26, 2014 7.859 7.860 7.847 7.847 17,570 +0.10(+1.27%)
Dec 24, 2014 7.797 7.748 7.748 7.748 19,237 -0.05(-0.61%)
Dec 23, 2014 7.683 7.796 7.683 7.796 18,685 +0.11(+1.46%)
Dec 22, 2014 7.550 7.683 7.550 7.683 146,550 +0.18(+2.40%)
Dec 19, 2014 7.668 7.668 7.483 7.503 13,150 -0.07(-0.91%)
Dec 18, 2014 7.407 7.572 7.390 7.572 28,407 +0.33(+4.49%)
Dec 17, 2014 7.080 7.268 7.062 7.247 52,808 +0.15(+2.15%)
Dec 16, 2014 6.886 7.094 6.886 7.094 15,655 -0.07(-0.98%)
Dec 15, 2014 7.242 7.249 7.124 7.165 120,861 -0.31(-4.20%)
Dec 12, 2014 7.443 7.479 7.443 7.479 8,784 -0.12(-1.57%)
Dec 11, 2014 7.547 7.598 7.547 7.598 103,459 +0.00(+0.03%)
Dec 09, 2014 7.514 7.596 7.298 7.596 64 +0.03(+0.35%)
Dec 08, 2014 7.673 7.717 7.569 7.569 27,457 -0.16(-2.10%)
Dec 05, 2014 7.726 7.732 7.726 7.732 12,495 -0.01(-0.13%)
Dec 04, 2014 7.699 7.742 7.632 7.742 12,521 -0.00(-0.04%)
Dec 03, 2014 7.695 7.745 7.678 7.745 10,980 -0.01(-0.13%)
Dec 02, 2014 7.709 7.798 7.709 7.755 21,857 +0.10(+1.26%)
Dec 01, 2014 7.804 7.804 7.659 7.659 172,654 -0.19(-2.36%)
Nov 28, 2014 7.745 7.864 7.745 7.844 215,754 +0.23(+3.00%)
Nov 26, 2014 7.594 7.616 7.616 7.616 23,116 -0.03(-0.35%)
Nov 25, 2014 7.655 7.671 7.643 7.643 23,309 +0.06(+0.75%)
Nov 24, 2014 7.633 7.643 7.584 7.586 41,494 -0.01(-0.19%)
Nov 21, 2014 7.627 7.642 7.571 7.601 52,615 +0.04(+0.50%)
Nov 20, 2014 7.563 7.563 7.557 7.562 62,671 +0.07(+0.96%)
Nov 19, 2014 7.547 7.573 7.491 7.491 21,716 -0.05(-0.69%)
Nov 18, 2014 7.542 7.543 7.542 7.543 9,760 +0.13(+1.70%)
Nov 17, 2014 7.385 7.437 7.379 7.417 52,037 +0.07(+1.00%)
Nov 14, 2014 7.475 7.527 7.343 7.343 32,247 -0.08(-1.12%)
Nov 13, 2014 7.471 7.507 7.414 7.426 86,545 +0.08(+1.09%)
Nov 12, 2014 7.354 7.360 7.319 7.347 34,495 -0.01(-0.08%)
Nov 11, 2014 7.390 7.390 7.353 7.353 15,423 +0.08(+1.10%)
Nov 10, 2014 7.334 7.334 7.273 7.273 44,345 -0.04(-0.52%)
Nov 07, 2014 7.311 7.311 7.311 7.311 5,226 -0.01(-0.08%)
Nov 06, 2014 7.262 7.322 7.262 7.317 16,592 +0.08(+1.14%)
Nov 05, 2014 7.387 7.387 7.127 7.234 49,584 +0.11(+1.59%)
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.