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 (%)
Oct 31, 2012 3.597 3.597 3.597 3.597 78,053 +0.04(+1.17%)
Oct 25, 2012 3.593 3.555 3.555 3.555 202,938 +0.01(+0.29%)
Oct 24, 2012 3.657 3.657 3.534 3.545 28,619 -0.23(-5.98%)
Oct 17, 2012 3.771 3.771 3.771 3.771 437,097 +0.10(+2.71%)
Oct 15, 2012 3.671 3.671 3.671 3.671 15,610 -0.03(-0.72%)
Oct 09, 2012 3.654 3.697 3.697 3.697 124,885 +0.05(+1.32%)
Oct 01, 2012 3.648 3.649 3.649 3.649 312,212 -0.03(-0.94%)
Sep 25, 2012 3.684 3.684 3.684 3.684 15,610 -0.01(-0.29%)
Sep 24, 2012 3.695 3.695 3.695 3.695 7,810 -0.07(-1.86%)
Sep 21, 2012 3.765 3.765 3.765 3.765 5,207 +0.10(+2.66%)
Sep 17, 2012 3.667 3.667 3.667 3.667 62,487 +0.00(+0.02%)
Sep 14, 2012 3.666 3.666 3.666 3.666 5,259 +0.04(+1.02%)
Sep 11, 2012 3.624 3.630 3.630 3.630 78,109 -0.01(-0.39%)
Sep 07, 2012 3.630 3.644 3.644 3.644 578,011 +0.01(+0.40%)
Sep 06, 2012 3.616 3.629 3.607 3.629 23,198 +0.09(+2.66%)
Sep 04, 2012 3.535 3.535 3.535 3.535 46,865 -0.01(-0.16%)
Aug 24, 2012 3.541 3.541 3.541 3.541 0 +0.00(+0.05%)
Aug 22, 2012 3.562 3.539 3.539 3.539 93,731 -0.06(-1.61%)
Aug 20, 2012 3.602 3.597 3.597 3.597 265,572 -0.01(-0.23%)
Aug 16, 2012 3.542 3.606 3.606 3.606 421,792 +0.10(+2.79%)
Aug 13, 2012 3.515 3.508 3.508 3.508 124,975 -0.01(-0.22%)
Aug 10, 2012 3.518 3.518 3.515 3.515 11,716 -0.00(-0.08%)
Aug 09, 2012 3.528 3.537 3.518 3.518 18,173 -0.02(-0.46%)
Aug 08, 2012 3.519 3.542 3.519 3.534 15,621 +0.01(+0.27%)
Aug 07, 2012 3.519 3.532 3.519 3.525 28,119 +0.01(+0.38%)
Aug 06, 2012 3.525 3.531 3.511 3.511 16,142 +0.11(+3.23%)
Aug 02, 2012 3.401 3.401 3.401 3.401 93,731 -0.08(-2.27%)
Jul 31, 2012 3.480 3.480 3.480 3.480 15,621 -0.00(-0.09%)
Jul 27, 2012 3.457 3.484 3.484 3.484 109,353 +0.11(+3.26%)
Jul 26, 2012 3.374 3.374 3.374 3.374 4,660 +0.11(+3.48%)
Jul 24, 2012 3.265 3.260 3.260 3.260 62,487 -0.06(-1.72%)
Jul 23, 2012 3.313 3.318 3.313 3.318 10,414 -0.10(-2.95%)
Jul 20, 2012 3.419 3.419 3.419 3.419 2,864 -0.05(-1.45%)
Jul 19, 2012 3.469 3.469 3.469 3.469 2,603 +0.03(+0.83%)
Jul 18, 2012 3.446 3.446 3.441 3.441 5,728 +0.02(+0.53%)
Jul 17, 2012 3.422 3.422 3.422 3.422 7,003 +0.00(+0.12%)
Jul 16, 2012 3.419 3.419 3.418 3.418 5,207 +0.00(+0.14%)
Jul 13, 2012 3.414 3.414 3.414 3.414 2,681 +0.07(+2.00%)
Jul 09, 2012 3.345 3.347 3.347 3.347 109,353 +0.04(+1.12%)
Jul 05, 2012 3.310 3.310 3.310 3.310 31,243 +0.02(+0.55%)
Jun 29, 2012 3.292 3.292 3.292 3.292 0 +0.11(+3.38%)
Jun 28, 2012 3.184 3.184 3.184 3.184 5,207 -0.01(-0.46%)
Jun 26, 2012 3.199 3.199 3.199 3.199 62,487 +0.03(+0.91%)
Jun 25, 2012 3.170 3.170 3.168 3.170 15,101 -0.07(-2.05%)
Jun 22, 2012 3.240 3.240 3.236 3.236 55,353 -0.02(-0.64%)
Jun 21, 2012 3.257 3.257 3.257 3.257 5,207 -0.07(-2.17%)
Jun 20, 2012 3.329 3.329 3.329 3.329 3,280 -0.03(-0.90%)
Jun 19, 2012 3.359 3.359 3.359 3.359 2,608 +0.07(+2.26%)
Jun 15, 2012 3.285 3.285 3.285 3.285 0 +0.00(+0.00%)
Jun 14, 2012 3.285 3.285 3.285 3.285 10,433 +0.03(+0.91%)
Jun 13, 2012 3.255 3.255 3.255 3.255 8,268 +0.00(+0.08%)
Jun 12, 2012 3.257 3.257 3.253 3.253 9,207 -0.03(-0.77%)
Jun 11, 2012 3.365 3.365 3.278 3.278 15,023 -0.01(-0.31%)
Jun 08, 2012 3.274 3.288 3.274 3.288 73,865 +0.07(+2.16%)
Jun 06, 2012 3.219 3.219 3.219 3.219 15,649 +0.10(+3.26%)
Jun 05, 2012 3.117 3.117 3.117 3.117 5,216 +0.00(+0.00%)
Jun 01, 2012 3.176 3.176 3.117 3.117 61,685 -0.18(-5.45%)
May 31, 2012 3.297 3.297 3.297 3.297 8,372 -0.00(-0.05%)
May 30, 2012 3.467 3.467 3.298 3.298 23,474 -0.08(-2.43%)
May 29, 2012 3.380 3.380 3.380 3.380 2,608 +0.08(+2.36%)
May 25, 2012 3.309 3.309 3.303 3.303 7,824 +0.02(+0.53%)
May 24, 2012 3.267 3.309 3.267 3.285 36,515 +0.06(+2.01%)
May 23, 2012 3.206 3.221 3.206 3.221 10,433 -0.07(-2.00%)
May 22, 2012 3.287 3.287 3.286 3.286 24,908 +0.07(+2.25%)
May 21, 2012 3.214 3.214 3.214 3.214 5,790 +0.02(+0.63%)
May 18, 2012 3.250 3.250 3.194 3.194 29,681 -0.07(-2.21%)
May 17, 2012 3.265 3.274 3.265 3.266 25,430 -0.07(-2.21%)
May 15, 2012 3.340 3.340 3.340 3.340 31,299 +0.00(+0.06%)
May 14, 2012 3.341 3.341 3.338 3.338 5,216 -0.07(-2.07%)
May 10, 2012 3.396 3.409 3.409 3.409 62,598 +0.07(+2.25%)
May 09, 2012 3.352 3.352 3.334 3.334 79,473 -0.06(-1.80%)
May 08, 2012 3.361 3.395 3.361 3.395 273,631 -0.04(-1.09%)
May 07, 2012 3.432 3.432 3.432 3.432 3,912 -0.03(-0.85%)
May 04, 2012 3.462 3.462 3.462 3.462 8,502 -0.09(-2.42%)
May 03, 2012 3.547 3.548 3.547 3.548 32,368 -0.02(-0.51%)
May 02, 2012 3.566 3.566 3.566 3.566 5,477 -0.01(-0.38%)
May 01, 2012 3.573 3.579 3.573 3.579 18,440 +0.07(+1.87%)
Apr 30, 2012 3.514 3.514 3.514 3.514 13,041 +0.01(+0.31%)
Apr 25, 2012 3.484 3.503 3.503 3.503 46,948 +0.08(+2.32%)
Apr 24, 2012 3.424 3.424 3.424 3.424 7,824 -0.00(-0.08%)
Apr 23, 2012 3.460 3.460 3.426 3.426 11,737 -0.09(-2.58%)
Apr 20, 2012 3.507 3.517 3.507 3.517 28,951 +0.02(+0.67%)
Apr 19, 2012 3.494 3.494 3.494 3.494 5,346 +0.02(+0.71%)
Apr 18, 2012 3.469 3.469 3.469 3.469 57,381 -0.04(-1.24%)
Apr 17, 2012 3.502 3.513 3.502 3.513 5,216 +0.09(+2.53%)
Apr 16, 2012 3.418 3.426 3.418 3.426 5,425 -0.03(-0.78%)
Apr 13, 2012 3.452 3.468 3.425 3.453 56,025 +0.02(+0.57%)
Apr 12, 2012 3.406 3.434 3.406 3.434 7,824 +0.02(+0.65%)
Apr 11, 2012 3.411 3.411 3.411 3.411 7,824 +0.05(+1.61%)
Apr 10, 2012 3.420 3.420 3.351 3.357 16,353 -0.10(-2.93%)
Apr 09, 2012 3.448 3.459 3.448 3.459 18,049 -0.07(-1.99%)
Apr 05, 2012 3.538 3.538 3.529 3.529 7,824 -0.01(-0.25%)
Apr 04, 2012 3.546 3.554 3.538 3.538 19,170 -0.06(-1.56%)
Apr 03, 2012 3.594 3.595 3.594 3.594 41,732 +0.02(+0.66%)
Apr 02, 2012 3.555 3.572 3.555 3.571 47,261 +0.02(+0.66%)
Mar 30, 2012 3.529 3.549 3.529 3.547 11,737 +0.08(+2.38%)
Mar 29, 2012 3.463 3.467 3.462 3.465 18,570 -0.04(-1.17%)
Mar 28, 2012 3.507 3.507 3.506 3.506 24,726 -0.05(-1.39%)
Mar 27, 2012 3.555 3.555 3.555 3.555 7,824 +0.04(+1.00%)
Mar 26, 2012 3.520 3.520 3.520 3.520 3,964 +0.09(+2.60%)
Mar 23, 2012 3.451 3.451 3.428 3.431 14,684 -0.03(-0.84%)
Mar 22, 2012 3.448 3.468 3.448 3.460 52,165 -0.01(-0.43%)
Mar 21, 2012 3.476 3.476 3.475 3.475 14,345 +0.02(+0.55%)
Mar 20, 2012 3.454 3.456 3.454 3.456 18,298 -0.01(-0.28%)
Mar 19, 2012 3.439 3.474 3.439 3.465 84,671 +0.03(+0.74%)
Mar 15, 2012 3.440 3.440 3.440 3.440 31,369 -0.04(-1.02%)
Mar 14, 2012 3.475 3.475 3.475 3.475 5,228 +0.04(+1.18%)
Mar 13, 2012 3.425 3.435 3.416 3.435 48,021 +0.05(+1.35%)
Mar 12, 2012 3.385 3.394 3.381 3.389 11,763 +0.11(+3.43%)
Mar 07, 2012 3.272 3.277 3.277 3.277 78,423 +0.01(+0.41%)
Mar 06, 2012 3.267 3.267 3.262 3.263 21,697 -0.09(-2.77%)
Mar 02, 2012 3.366 3.356 3.356 3.356 62,738 -0.01(-0.17%)
Mar 01, 2012 3.363 3.363 3.362 3.362 11,240 +0.00(+0.09%)
Feb 29, 2012 3.346 3.359 3.346 3.359 7,842 +0.03(+0.90%)
Feb 28, 2012 3.322 3.329 3.317 3.329 26,141 -0.01(-0.29%)
Feb 27, 2012 3.339 3.339 3.339 3.339 4,182 +0.03(+1.04%)
Feb 23, 2012 3.304 3.304 3.304 3.304 0 +0.00(+0.11%)
Feb 21, 2012 3.301 3.301 3.301 3.301 0 +0.01(+0.33%)
Feb 17, 2012 3.304 3.304 3.290 3.290 35,499 +0.00(+0.09%)
Feb 16, 2012 3.272 3.289 3.272 3.287 16,939 +0.06(+1.89%)
Feb 14, 2012 3.226 3.226 3.226 3.226 31,369 +0.04(+1.16%)
Feb 10, 2012 3.181 3.189 3.189 3.189 94,108 -0.04(-1.33%)
Feb 09, 2012 3.189 3.232 3.189 3.232 41,093 +0.04(+1.29%)
Feb 08, 2012 3.191 3.191 3.191 3.191 39,211 -0.02(-0.70%)
Feb 07, 2012 3.213 3.213 3.213 3.213 13,070 +0.02(+0.76%)
Feb 06, 2012 3.190 3.190 3.180 3.189 14,900 +0.00(+0.10%)
Feb 03, 2012 3.179 3.192 3.159 3.186 57,510 +0.07(+2.23%)
Feb 02, 2012 3.128 3.128 3.117 3.117 7,842 -0.00(-0.07%)
Feb 01, 2012 3.095 3.121 3.095 3.119 13,070 +0.06(+1.95%)
Jan 31, 2012 3.075 3.075 3.059 3.059 7,842 -0.00(-0.01%)
Jan 30, 2012 3.030 3.059 3.022 3.059 107,832 -0.03(-1.00%)
Jan 27, 2012 3.094 3.094 3.086 3.090 36,571 -0.04(-1.21%)
Jan 26, 2012 3.184 3.184 3.128 3.128 64,045 -0.03(-1.03%)
Jan 25, 2012 3.055 3.161 3.055 3.161 185,602 +0.10(+3.13%)
Jan 24, 2012 3.065 3.065 3.065 3.065 4,653 -0.02(-0.74%)
Jan 23, 2012 3.063 3.087 3.063 3.087 7,842 -0.01(-0.33%)
Jan 20, 2012 3.078 3.098 3.078 3.098 26,402 -0.00(-0.15%)
Jan 19, 2012 3.095 3.103 3.095 3.103 7,842 +0.01(+0.35%)
Jan 18, 2012 3.067 3.092 3.053 3.092 23,527 +0.01(+0.24%)
Jan 17, 2012 3.090 3.097 3.084 3.084 30,794 +0.04(+1.28%)
Jan 13, 2012 3.037 3.045 3.037 3.045 10,482 -0.02(-0.61%)
Jan 12, 2012 3.051 3.064 3.028 3.064 18,952 +0.02(+0.62%)
Jan 11, 2012 3.056 3.056 3.031 3.045 23,527 -0.03(-0.87%)
Jan 10, 2012 3.073 3.080 3.065 3.072 32,754 +0.04(+1.25%)
Jan 09, 2012 3.042 3.042 3.022 3.034 47,054 +0.01(+0.44%)
Jan 06, 2012 3.048 3.048 3.016 3.021 52,282 -0.00(-0.05%)
Jan 04, 2012 3.010 3.022 3.022 3.022 172,531 +0.03(+0.86%)
Dec 30, 2011 3.017 3.017 2.997 2.997 29,644 -0.02(-0.56%)
Dec 29, 2011 3.021 3.021 3.012 3.014 15,266 +0.04(+1.30%)
Dec 28, 2011 3.004 3.004 2.974 2.975 40,884 -0.05(-1.79%)
Dec 27, 2011 3.029 3.039 3.022 3.029 36,832 +0.00(+0.10%)
Dec 23, 2011 2.989 3.026 2.989 3.026 70,005 +0.05(+1.58%)
Dec 21, 2011 2.922 2.979 2.921 2.979 83,651 +0.08(+2.66%)
Dec 20, 2011 2.875 2.905 2.875 2.902 419,931 +0.11(+3.89%)
Dec 19, 2011 2.822 2.828 2.792 2.793 274,481 -0.03(-1.04%)
Dec 16, 2011 2.872 2.881 2.816 2.823 118,523 -0.01(-0.38%)
Dec 15, 2011 2.829 2.839 2.822 2.833 198,672 +0.06(+2.22%)
Dec 14, 2011 2.791 2.802 2.772 2.772 305,851 -0.05(-1.92%)
Dec 13, 2011 2.920 2.922 2.825 2.826 91,493 -0.04(-1.23%)
Dec 12, 2011 2.909 2.909 2.841 2.861 580,202 -0.09(-3.11%)
Dec 09, 2011 2.941 2.953 2.941 2.953 18,141 +0.08(+2.89%)
Dec 08, 2011 2.940 2.940 2.861 2.870 154,258 -0.08(-2.63%)
Dec 07, 2011 2.925 2.971 2.895 2.948 196,816 -0.00(-0.16%)
Dec 06, 2011 2.951 2.965 2.938 2.952 257,490 +0.02(+0.65%)
Dec 05, 2011 2.969 2.969 2.933 2.933 683,198 +0.02(+0.70%)
Dec 02, 2011 2.945 2.949 2.907 2.913 519,450 +0.00(+0.05%)
Dec 01, 2011 2.905 2.938 2.901 2.912 308,465 -0.00(-0.08%)
Nov 30, 2011 2.872 2.914 2.871 2.914 170,152 +0.16(+5.72%)
Nov 29, 2011 2.726 2.778 2.726 2.756 69,273 +0.06(+2.10%)
Nov 28, 2011 2.687 2.727 2.687 2.700 497,387 +0.10(+3.66%)
Nov 25, 2011 2.602 2.633 2.596 2.604 75,809 -0.02(-0.82%)
Nov 23, 2011 2.617 2.627 2.605 2.626 586,894 -0.06(-2.26%)
Nov 22, 2011 2.687 2.716 2.658 2.687 406,468 -0.01(-0.35%)
Nov 21, 2011 2.696 2.702 2.644 2.696 381,660 -0.08(-2.81%)
Nov 18, 2011 2.784 2.793 2.768 2.774 297,093 +0.02(+0.55%)
Nov 17, 2011 2.801 2.835 2.737 2.759 318,921 -0.07(-2.57%)
Nov 16, 2011 2.868 2.905 2.832 2.832 397,345 -0.07(-2.52%)
Nov 15, 2011 2.850 2.909 2.842 2.905 313,301 +0.05(+1.71%)
Nov 14, 2011 2.859 2.879 2.836 2.856 305,851 -0.03(-1.14%)
Nov 11, 2011 2.907 2.908 2.882 2.889 284,938 +0.06(+2.25%)
Nov 10, 2011 2.773 2.829 2.773 2.825 167,433 +0.05(+1.86%)
Nov 09, 2011 2.834 2.846 2.752 2.773 147,697 -0.17(-5.87%)
Nov 08, 2011 2.878 2.949 2.874 2.946 279,710 +0.07(+2.36%)
Nov 07, 2011 2.876 2.879 2.820 2.879 196,973 +0.01(+0.33%)
Nov 04, 2011 2.830 2.874 2.830 2.869 190,830 -0.03(-0.90%)
Nov 03, 2011 2.869 2.897 2.849 2.895 86,840 +0.07(+2.64%)
Nov 02, 2011 2.820 2.832 2.796 2.820 112,406 +0.05(+1.70%)
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.