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, 2016 8.930 8.930 8.820 8.867 24,272 +0.09(+1.06%)
Oct 28, 2016 8.927 8.927 8.774 8.774 1,351 +0.07(+0.79%)
Oct 27, 2016 8.847 8.847 8.704 8.706 3,991 -0.15(-1.69%)
Oct 26, 2016 8.891 8.943 8.851 8.855 14,042 -0.07(-0.83%)
Oct 25, 2016 8.845 8.930 8.845 8.930 3,497 -0.05(-0.59%)
Oct 24, 2016 8.983 8.983 8.983 8.983 2,567 +0.21(+2.34%)
Oct 19, 2016 8.855 8.777 8.777 8.777 10,980 -0.08(-0.88%)
Oct 18, 2016 8.846 8.882 8.813 8.855 25,640 +0.02(+0.26%)
Oct 17, 2016 8.817 8.832 8.817 8.832 1,013 +0.01(+0.14%)
Oct 14, 2016 8.846 8.846 8.820 8.820 2,466 +0.06(+0.68%)
Oct 13, 2016 8.690 8.761 8.690 8.761 92,337 -0.14(-1.57%)
Oct 12, 2016 8.860 8.900 8.859 8.900 34,564 +0.13(+1.44%)
Oct 11, 2016 8.891 8.891 8.767 8.774 12,505 -0.15(-1.65%)
Oct 10, 2016 8.983 8.983 8.921 8.921 9,878 -0.04(-0.48%)
Oct 06, 2016 8.997 9.031 8.964 8.964 418 -0.01(-0.08%)
Oct 05, 2016 8.999 8.999 8.971 8.971 4,886 -0.08(-0.92%)
Oct 04, 2016 9.054 9.054 9.054 9.054 1,985 -0.06(-0.68%)
Oct 03, 2016 9.092 9.116 8.995 9.116 68,267 -0.10(-1.05%)
Sep 30, 2016 9.215 9.308 9.156 9.212 62,561 +0.15(+1.66%)
Sep 29, 2016 9.061 9.061 9.061 9.061 886 -0.07(-0.73%)
Sep 28, 2016 9.128 9.128 9.128 9.128 1,955 +0.01(+0.10%)
Sep 27, 2016 9.087 9.141 9.087 9.118 3,898 +0.01(+0.08%)
Sep 26, 2016 9.109 9.111 9.109 9.111 1,541 -0.16(-1.69%)
Sep 23, 2016 9.310 9.310 9.267 9.267 12,378 -0.05(-0.50%)
Sep 22, 2016 9.260 9.315 9.260 9.314 96,256 +0.26(+2.82%)
Sep 21, 2016 8.964 9.079 8.964 9.059 8,598 +0.04(+0.47%)
Sep 20, 2016 8.914 9.067 8.914 9.016 7,667 -0.09(-0.96%)
Sep 19, 2016 9.103 9.103 9.103 9.103 1,179 +0.12(+1.35%)
Sep 16, 2016 9.008 9.008 8.969 8.982 4,165 -0.02(-0.26%)
Sep 15, 2016 9.006 9.006 9.006 9.006 1,150 +0.02(+0.23%)
Sep 14, 2016 8.985 8.985 8.985 8.985 2,778 +0.06(+0.66%)
Sep 13, 2016 8.983 9.016 8.926 8.926 7,168 -0.31(-3.38%)
Sep 12, 2016 8.985 9.238 8.985 9.238 6,872 +0.31(+3.46%)
Sep 09, 2016 9.340 9.340 8.902 8.929 26,077 -0.53(-5.59%)
Sep 08, 2016 9.458 9.458 9.458 9.458 845 -0.11(-1.17%)
Sep 07, 2016 9.550 9.570 9.550 9.570 2,156 -0.02(-0.18%)
Sep 06, 2016 9.571 9.587 9.545 9.587 35,885 -0.12(-1.28%)
Sep 02, 2016 9.623 9.711 9.711 9.711 4,229 +0.20(+2.12%)
Sep 01, 2016 9.510 9.510 9.510 9.510 3,150 +0.03(+0.28%)
Aug 31, 2016 9.458 9.483 9.438 9.483 7,358 -0.02(-0.24%)
Aug 30, 2016 9.510 9.546 9.460 9.505 4,681 -0.05(-0.50%)
Aug 29, 2016 9.553 9.553 9.553 9.553 1,188 -0.09(-0.88%)
Aug 26, 2016 9.609 9.638 9.609 9.638 2,469 +0.03(+0.36%)
Aug 25, 2016 9.574 9.616 9.562 9.603 43,514 -0.01(-0.14%)
Aug 24, 2016 9.582 9.657 9.582 9.617 19,001 -0.04(-0.42%)
Aug 23, 2016 9.662 9.698 9.657 9.657 4,850 +0.07(+0.70%)
Aug 22, 2016 9.600 9.612 9.590 9.590 16,760 +0.00(+0.05%)
Aug 19, 2016 9.576 9.586 9.576 9.586 3,658 +0.01(+0.10%)
Aug 18, 2016 9.550 9.576 9.550 9.576 1,480 +0.07(+0.76%)
Aug 17, 2016 9.504 9.504 9.504 9.504 964 +0.01(+0.14%)
Aug 16, 2016 9.541 9.581 9.490 9.490 14,459 -0.14(-1.49%)
Aug 15, 2016 9.716 9.716 9.634 9.634 15,051 +0.03(+0.28%)
Aug 12, 2016 9.597 9.642 9.597 9.607 11,985 +0.01(+0.12%)
Aug 10, 2016 9.595 9.595 9.595 9.595 541 +0.04(+0.37%)
Aug 09, 2016 9.465 9.600 9.465 9.560 9,871 +0.06(+0.61%)
Aug 08, 2016 9.467 9.501 9.467 9.501 1,040 +0.03(+0.33%)
Aug 05, 2016 9.399 9.505 9.399 9.470 11,059 +0.09(+1.01%)
Aug 04, 2016 9.375 9.375 9.375 9.375 609 +0.10(+1.04%)
Aug 03, 2016 9.340 9.340 9.279 9.279 1,856 -0.13(-1.38%)
Aug 02, 2016 9.567 9.567 9.394 9.408 6,940 -0.16(-1.66%)
Aug 01, 2016 9.628 9.631 9.567 9.567 13,491 +0.00(+0.00%)
Jul 29, 2016 9.528 9.593 9.528 9.567 27,232 +0.19(+2.04%)
Jul 28, 2016 9.407 9.407 9.340 9.375 2,605 -0.08(-0.88%)
Jul 27, 2016 9.576 9.576 9.458 9.458 2,757 -0.15(-1.60%)
Jul 26, 2016 9.647 9.647 9.612 9.612 8,889 -0.17(-1.76%)
Jul 25, 2016 9.700 9.784 9.700 9.784 8,822 +0.01(+0.12%)
Jul 22, 2016 9.726 9.772 9.725 9.772 53,288 +0.10(+1.00%)
Jul 21, 2016 9.656 9.675 9.656 9.675 4,808 -0.02(-0.25%)
Jul 20, 2016 9.700 9.700 9.700 9.700 185,532 -0.03(-0.34%)
Jul 19, 2016 9.608 9.755 9.608 9.733 203,117 -0.03(-0.26%)
Jul 18, 2016 9.758 9.758 9.758 9.758 6,572 -0.02(-0.19%)
Jul 15, 2016 9.820 9.838 9.776 9.776 14,159 +0.02(+0.17%)
Jul 12, 2016 9.727 9.760 9.727 9.760 355 +0.03(+0.33%)
Jul 11, 2016 9.537 9.728 9.537 9.728 27,735 +0.39(+4.16%)
Jul 07, 2016 9.406 9.406 9.340 9.340 3,286 -0.01(-0.10%)
Jul 06, 2016 9.348 9.349 9.223 9.349 10,670 +0.04(+0.42%)
Jul 05, 2016 9.173 9.342 9.173 9.310 43,709 -0.14(-1.46%)
Jul 01, 2016 9.405 9.448 9.448 9.448 137,027 +0.19(+2.02%)
Jun 30, 2016 9.142 9.292 9.137 9.261 85,033 +0.38(+4.31%)
Jun 29, 2016 8.879 8.879 8.879 8.879 4,186 +0.17(+2.01%)
Jun 28, 2016 8.615 8.704 8.599 8.704 13,322 +0.27(+3.20%)
Jun 27, 2016 8.638 8.638 8.422 8.433 35,436 -0.27(-3.10%)
Jun 24, 2016 8.905 8.905 8.658 8.703 19,602 -0.56(-6.07%)
Jun 23, 2016 9.254 9.265 9.160 9.265 6,889 +0.10(+1.10%)
Jun 22, 2016 9.164 9.164 9.164 9.164 2,423 +0.00(+0.01%)
Jun 21, 2016 9.179 9.200 9.163 9.163 28,059 +0.18(+1.96%)
Jun 17, 2016 8.988 8.988 8.988 8.987 3,291 -0.03(-0.32%)
Jun 15, 2016 9.016 9.016 9.016 9.016 101 +0.13(+1.52%)
Jun 14, 2016 8.796 8.882 8.796 8.882 57,949 -0.05(-0.59%)
Jun 13, 2016 8.934 8.934 8.934 8.934 52,205 -0.22(-2.41%)
Jun 09, 2016 9.154 9.159 9.135 9.155 4,231 +0.01(+0.11%)
Jun 08, 2016 9.103 9.144 9.064 9.144 48,049 +0.12(+1.36%)
Jun 06, 2016 9.025 9.037 9.006 9.022 266 +0.06(+0.65%)
Jun 03, 2016 8.945 8.963 8.945 8.963 3,329 +0.07(+0.84%)
Jun 02, 2016 8.867 8.896 8.867 8.889 37,781 +0.02(+0.19%)
Jun 01, 2016 8.795 8.872 8.795 8.872 5,121 +0.10(+1.16%)
May 31, 2016 8.838 8.838 8.771 8.771 15,453 -0.15(-1.71%)
May 27, 2016 8.875 8.923 8.923 8.923 41,937 +0.07(+0.78%)
May 26, 2016 8.877 8.882 8.792 8.855 36,078 -0.08(-0.94%)
May 25, 2016 8.938 8.938 8.938 8.938 3,825 +0.18(+2.10%)
May 24, 2016 8.684 8.813 8.684 8.754 54,619 +0.22(+2.63%)
May 20, 2016 8.530 8.536 8.530 8.530 1,817 -0.00(-0.02%)
May 18, 2016 8.559 8.614 8.504 8.531 1,766 -0.14(-1.56%)
May 17, 2016 8.762 8.762 8.667 8.667 28,733 -0.30(-3.39%)
May 13, 2016 8.971 8.971 8.971 8.971 1,461 -0.08(-0.92%)
May 12, 2016 9.010 9.054 9.010 9.054 3,939 +0.07(+0.74%)
May 11, 2016 9.000 9.000 8.988 8.988 8,196 -0.07(-0.76%)
May 10, 2016 9.049 9.061 9.008 9.056 37,044 +0.17(+1.86%)
May 09, 2016 8.890 8.890 8.890 8.890 2,567 +0.15(+1.75%)
May 06, 2016 8.751 8.751 8.738 8.738 90,851 +0.02(+0.18%)
May 05, 2016 8.723 8.732 8.702 8.722 55,191 -0.18(-2.04%)
May 02, 2016 8.656 8.922 8.656 8.904 597 +0.16(+1.84%)
Apr 29, 2016 8.811 8.811 8.699 8.743 51,862 -0.03(-0.36%)
Apr 28, 2016 8.871 8.871 8.775 8.775 8,692 +0.04(+0.49%)
Apr 27, 2016 8.689 8.732 8.689 8.732 9,099 -0.02(-0.24%)
Apr 26, 2016 8.814 8.814 8.751 8.753 8,832 +0.05(+0.60%)
Apr 25, 2016 8.730 8.731 8.672 8.701 12,543 +0.08(+0.98%)
Apr 22, 2016 8.609 8.616 8.609 8.616 6,010 +0.01(+0.16%)
Apr 21, 2016 8.708 8.708 8.603 8.603 9,988 -0.25(-2.87%)
Apr 20, 2016 8.856 8.856 8.856 8.856 4,206 -0.15(-1.69%)
Apr 19, 2016 8.975 9.009 8.975 9.009 9,302 +0.07(+0.77%)
Apr 18, 2016 8.949 8.965 8.923 8.941 76,274 +0.10(+1.13%)
Apr 15, 2016 8.790 8.842 8.790 8.840 16,355 +0.02(+0.18%)
Apr 14, 2016 8.940 8.940 8.814 8.825 54,645 -0.06(-0.66%)
Apr 13, 2016 8.863 8.892 8.821 8.883 14,106 +0.01(+0.10%)
Apr 12, 2016 8.874 8.874 8.874 8.874 2,554 +0.03(+0.31%)
Apr 11, 2016 9.137 9.137 8.847 8.847 39,014 +0.00(+0.05%)
Apr 08, 2016 8.829 8.888 8.829 8.842 6,532 +0.05(+0.54%)
Apr 07, 2016 8.820 8.820 8.795 8.795 7,027 -0.11(-1.23%)
Apr 06, 2016 8.866 8.904 8.866 8.904 6,379 +0.13(+1.53%)
Apr 05, 2016 8.738 8.806 8.738 8.771 7,688 -0.12(-1.36%)
Apr 04, 2016 8.892 8.919 8.892 8.892 21,820 -0.12(-1.35%)
Apr 01, 2016 8.844 9.014 8.844 9.014 63,134 +0.18(+2.00%)
Mar 31, 2016 8.939 8.990 8.827 8.837 21,387 -0.08(-0.88%)
Mar 30, 2016 8.915 8.916 8.889 8.916 67,887 +0.10(+1.11%)
Mar 29, 2016 8.818 8.818 8.818 8.818 4,803 +0.18(+2.06%)
Mar 23, 2016 8.633 8.698 8.633 8.640 914 -0.12(-1.39%)
Mar 22, 2016 8.688 8.772 8.688 8.762 17,307 -0.10(-1.17%)
Mar 21, 2016 8.812 8.942 8.795 8.866 38,285 +0.05(+0.62%)
Mar 18, 2016 8.811 8.811 8.811 8.811 2,778 +0.04(+0.48%)
Mar 17, 2016 8.658 8.788 8.620 8.769 38,221 +0.22(+2.60%)
Mar 15, 2016 8.547 8.547 8.547 8.547 637 +0.04(+0.47%)
Mar 14, 2016 8.556 8.560 8.507 8.507 46,072 -0.07(-0.76%)
Mar 11, 2016 8.493 8.572 8.478 8.572 20,480 +0.23(+2.72%)
Mar 10, 2016 8.340 8.349 8.298 8.345 7,799 -0.01(-0.14%)
Mar 09, 2016 8.317 8.356 8.317 8.356 8,985 -0.03(-0.35%)
Mar 08, 2016 8.308 8.386 8.308 8.386 10,412 +0.06(+0.67%)
Mar 07, 2016 8.298 8.442 8.298 8.330 564,322 +0.08(+0.98%)
Mar 03, 2016 8.250 8.250 8.250 8.250 624 +0.11(+1.34%)
Mar 02, 2016 8.141 8.141 8.141 8.141 6,538 +0.02(+0.19%)
Mar 01, 2016 8.125 8.125 8.125 8.125 2,039 +0.18(+2.27%)
Feb 29, 2016 8.014 8.086 7.945 7.945 12,961 -0.07(-0.85%)
Feb 26, 2016 8.063 8.063 7.983 8.013 20,378 -0.06(-0.74%)
Feb 25, 2016 8.062 8.072 8.062 8.072 8,386 +0.20(+2.59%)
Feb 24, 2016 7.699 7.868 7.695 7.868 12,387 +0.02(+0.20%)
Feb 23, 2016 7.855 7.888 7.852 7.853 17,919 -0.03(-0.44%)
Feb 22, 2016 7.930 7.930 7.887 7.887 10,501 +0.19(+2.40%)
Feb 19, 2016 7.777 7.777 7.702 7.702 6,665 +0.51(+7.06%)
Feb 11, 2016 7.129 7.194 7.129 7.194 1,006 -0.04(-0.49%)
Feb 08, 2016 7.132 7.230 7.126 7.230 853 -0.12(-1.63%)
Feb 05, 2016 7.517 7.517 7.350 7.350 6,894 -0.12(-1.56%)
Feb 04, 2016 7.541 7.541 7.443 7.466 16,364 -0.16(-2.14%)
Feb 02, 2016 7.740 7.740 7.603 7.629 1,720 -0.29(-3.63%)
Feb 01, 2016 7.848 7.917 7.848 7.917 27,503 +0.25(+3.31%)
Jan 29, 2016 7.483 7.663 7.483 7.663 11,597 +0.09(+1.20%)
Jan 28, 2016 7.572 7.572 7.572 7.572 2,918 +0.12(+1.65%)
Jan 26, 2016 7.473 7.473 7.449 7.449 254 +0.08(+1.04%)
Jan 22, 2016 7.332 7.372 7.372 7.372 42,057 +0.15(+2.13%)
Jan 21, 2016 7.132 7.218 7.131 7.218 136,495 +0.11(+1.50%)
Jan 20, 2016 6.948 7.183 6.875 7.111 199,658 -0.11(-1.53%)
Jan 19, 2016 7.233 7.233 7.136 7.222 40,082 +0.16(+2.33%)
Jan 15, 2016 7.062 7.057 7.057 7.057 122,349 -0.29(-3.89%)
Jan 14, 2016 7.207 7.343 7.158 7.343 26,368 +0.04(+0.55%)
Jan 13, 2016 7.551 7.597 7.302 7.302 17,332 -0.26(-3.38%)
Jan 12, 2016 7.692 7.692 7.558 7.558 5,174 +0.11(+1.41%)
Jan 11, 2016 7.359 7.547 7.321 7.452 381,793 -0.06(-0.76%)
Jan 08, 2016 7.555 7.555 7.510 7.510 5,671 -0.03(-0.37%)
Jan 07, 2016 7.697 7.697 7.533 7.538 10,782 -0.28(-3.59%)
Jan 06, 2016 7.800 7.877 7.800 7.819 52,444 -0.08(-1.01%)
Jan 05, 2016 7.911 7.962 7.899 7.899 9,035 +0.01(+0.17%)
Jan 04, 2016 7.838 7.886 7.807 7.886 21,360 -0.39(-4.74%)
Dec 31, 2015 8.221 8.278 8.278 8.278 15,293 -0.13(-1.53%)
Dec 30, 2015 8.396 8.407 8.396 8.407 7,812 +0.01(+0.13%)
Dec 29, 2015 8.245 8.396 8.245 8.396 4,396 +0.10(+1.25%)
Dec 28, 2015 8.202 8.292 8.202 8.292 28,955 -0.06(-0.73%)
Dec 24, 2015 8.352 8.352 8.352 8.352 3,823 -0.03(-0.37%)
Dec 23, 2015 8.366 8.395 8.366 8.384 7,162 +0.40(+4.95%)
Dec 21, 2015 7.907 7.988 7.907 7.988 12 +0.01(+0.09%)
Dec 18, 2015 8.039 8.039 7.981 7.981 38,569 -0.31(-3.77%)
Dec 17, 2015 8.340 8.378 8.246 8.294 22,375 -0.09(-1.02%)
Dec 16, 2015 8.213 8.379 8.210 8.379 21,622 +0.25(+3.11%)
Dec 15, 2015 8.121 8.126 8.121 8.126 6,985 +0.29(+3.65%)
Dec 14, 2015 7.880 7.880 7.840 7.840 8,058 +0.05(+0.58%)
Dec 11, 2015 7.933 7.933 7.795 7.795 43,192 -0.38(-4.61%)
Dec 10, 2015 8.171 8.171 8.171 8.171 3,154 -0.04(-0.54%)
Dec 08, 2015 8.253 8.253 8.216 8.216 268 -0.11(-1.28%)
Dec 07, 2015 8.354 8.354 8.237 8.322 22,235 +0.09(+1.06%)
Dec 04, 2015 8.236 8.236 8.236 8.236 2,260 +0.26(+3.30%)
Dec 03, 2015 8.182 8.182 7.937 7.972 15,006 -0.25(-2.98%)
Dec 02, 2015 8.376 8.376 8.217 8.217 11,647 -0.04(-0.43%)
Dec 01, 2015 8.283 8.283 8.253 8.253 15,900 +0.08(+0.94%)
Nov 30, 2015 8.189 8.194 8.143 8.176 320,818 -0.06(-0.71%)
Nov 24, 2015 8.104 8.234 8.234 8.234 38,314 +0.06(+0.75%)
Nov 23, 2015 8.148 8.218 8.148 8.173 17,484 +0.10(+1.27%)
Nov 20, 2015 8.042 8.070 8.042 8.070 6,347 +0.01(+0.14%)
Nov 19, 2015 8.059 8.059 8.059 8.059 2,068 +0.23(+2.92%)
Nov 18, 2015 7.833 7.836 7.830 7.830 10,204 +0.10(+1.28%)
Nov 17, 2015 7.758 7.758 7.731 7.731 7,662 -0.04(-0.52%)
Nov 16, 2015 7.716 7.772 7.711 7.772 330,166 -0.26(-3.28%)
Nov 12, 2015 8.035 8.035 8.035 8.035 638 +0.06(+0.70%)
Nov 11, 2015 7.980 7.980 7.980 7.980 3,486 +0.00(+0.00%)
Nov 09, 2015 7.943 7.980 7.980 7.980 22,988 -0.07(-0.85%)
Nov 06, 2015 8.020 8.116 8.020 8.048 24,521 -0.22(-2.62%)
Nov 05, 2015 8.261 8.265 8.247 8.265 14,278 -0.04(-0.42%)
Nov 04, 2015 8.300 8.300 8.300 8.300 3,295 +0.00(+0.00%)
Nov 03, 2015 8.470 8.470 8.281 8.300 14,699 +0.02(+0.19%)
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.