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, 2018 9.907 10.04 9.907 10.04 5,178 +0.13(+1.31%)
Oct 30, 2018 9.888 9.927 9.733 9.908 23,981 +0.39(+4.15%)
Oct 29, 2018 9.514 9.514 33 +0.00(+0.00%)
Oct 26, 2018 9.329 9.514 9.329 9.514 3,338 -0.12(-1.22%)
Oct 25, 2018 9.624 9.631 9.624 9.631 1,097 +0.24(+2.60%)
Oct 24, 2018 9.387 9.387 16 +0.00(+0.00%)
Oct 23, 2018 9.342 9.387 9.342 9.387 2,207 -0.10(-1.01%)
Oct 22, 2018 9.482 9.482 9.482 9.482 600 -0.18(-1.84%)
Oct 19, 2018 9.660 9.660 9.660 9.660 417 +0.06(+0.58%)
Oct 18, 2018 9.624 9.624 9.593 9.605 4,990 +0.02(+0.22%)
Oct 17, 2018 9.480 9.605 9.480 9.583 6,956 +0.04(+0.39%)
Oct 16, 2018 9.548 9.582 9.546 9.546 13,874 +0.06(+0.59%)
Oct 15, 2018 9.279 9.490 9.279 9.490 9,255 +0.24(+2.64%)
Oct 12, 2018 9.138 9.272 9.138 9.246 7,928 -0.07(-0.76%)
Oct 11, 2018 9.155 9.316 9.155 9.316 10,018 -0.41(-4.20%)
Oct 10, 2018 9.725 9.725 9.725 9.725 1,351 -0.22(-2.24%)
Oct 09, 2018 9.948 9.948 9.948 9.948 112 +0.00(+0.00%)
Oct 08, 2018 9.948 9.948 9.948 9.948 254 +0.00(+0.00%)
Oct 05, 2018 9.948 9.948 9.948 9.948 417 +0.00(+0.00%)
Oct 04, 2018 9.948 9.948 9.948 9.948 10,177 -0.22(-2.14%)
Oct 03, 2018 10.18 10.18 10.17 10.17 1,594 -0.15(-1.46%)
Oct 02, 2018 10.39 10.39 10.32 10.32 1,936 -0.04(-0.42%)
Oct 01, 2018 10.36 10.36 10.36 10.36 2,979 +0.05(+0.44%)
Sep 28, 2018 10.31 10.31 10.31 10.31 417 -0.00(-0.00%)
Sep 27, 2018 10.22 10.38 10.22 10.31 10,494 -0.15(-1.41%)
Sep 26, 2018 10.46 10.46 10.46 10.46 6,388 +0.12(+1.12%)
Sep 25, 2018 10.46 10.46 10.35 10.35 5,524 -0.17(-1.60%)
Sep 24, 2018 10.60 10.60 10.51 10.51 2,065 -0.29(-2.73%)
Sep 21, 2018 10.81 10.81 10.81 10.81 417 +0.05(+0.42%)
Sep 20, 2018 10.66 10.79 10.66 10.76 53,887 +0.20(+1.87%)
Sep 19, 2018 10.41 10.61 10.41 10.57 9,071 +0.01(+0.11%)
Sep 18, 2018 10.55 10.55 10.55 10.55 663 -0.02(-0.21%)
Sep 17, 2018 10.58 10.58 10.58 10.58 54 +0.00(+0.00%)
Sep 14, 2018 10.58 10.58 10.58 10.58 417 +0.02(+0.20%)
Sep 13, 2018 10.65 10.65 10.53 10.55 8,783 +0.03(+0.27%)
Sep 12, 2018 10.52 10.53 10.50 10.53 5,028 +0.35(+3.44%)
Sep 11, 2018 10.18 10.18 10.18 10.18 8 +0.00(+0.00%)
Sep 10, 2018 10.18 10.18 10.18 0 +0.00(+0.00%)
Sep 07, 2018 10.18 10.18 10.18 10.18 834 -0.07(-0.72%)
Sep 06, 2018 10.30 10.30 10.25 10.25 1,155 -0.00(-0.05%)
Sep 05, 2018 10.09 10.26 10.09 10.25 33,340 +0.18(+1.83%)
Sep 04, 2018 10.18 10.18 10.07 10.07 5,541 -0.12(-1.15%)
Aug 31, 2018 10.19 10.19 10.19 0 -0.01(-0.12%)
Aug 30, 2018 10.34 10.34 10.19 10.20 3,651 -0.25(-2.38%)
Aug 29, 2018 10.46 10.46 10.41 10.45 2,374 +0.05(+0.50%)
Aug 28, 2018 10.43 10.43 10.40 10.40 29,664 -0.10(-0.94%)
Aug 27, 2018 10.47 10.49 10.47 10.49 7,569 -0.28(-2.56%)
Aug 24, 2018 10.77 10.77 10.77 10.77 417 +0.00(+0.00%)
Aug 23, 2018 10.77 10.77 10.77 10.77 408 +0.00(+0.00%)
Aug 22, 2018 10.77 10.77 10.77 10.77 404 +0.00(+0.00%)
Aug 21, 2018 10.77 10.77 10.77 10.77 605 +0.07(+0.62%)
Aug 20, 2018 10.73 10.73 10.68 10.70 1,256 +0.09(+0.82%)
Aug 17, 2018 10.50 10.62 10.50 10.62 7,511 +0.34(+3.34%)
Aug 16, 2018 10.27 10.27 79 +0.00(+0.00%)
Aug 15, 2018 10.27 10.27 10.25 10.27 3,046 -0.12(-1.18%)
Aug 14, 2018 10.40 10.40 10.40 10.40 1,147 +0.11(+1.03%)
Aug 13, 2018 10.29 10.30 10.23 10.29 5,145 -0.06(-0.62%)
Aug 10, 2018 10.40 10.40 10.36 10.36 2,086 -0.18(-1.70%)
Aug 09, 2018 10.53 10.53 10.53 10.53 1,260 -0.08(-0.73%)
Aug 08, 2018 10.61 10.61 10.61 10.61 1,043 +0.02(+0.23%)
Aug 07, 2018 10.59 10.59 10.59 10.59 1,585 -0.13(-1.25%)
Aug 06, 2018 10.72 10.72 10.72 10.72 1,510 +0.21(+1.98%)
Aug 03, 2018 10.51 10.51 10.51 10.51 417 +0.00(+0.00%)
Aug 02, 2018 10.51 10.51 10.51 10.51 1,923 +0.26(+2.56%)
Aug 01, 2018 10.25 10.27 10.25 10.25 2,891 -0.05(-0.50%)
Jul 31, 2018 10.30 10.30 37 +0.00(+0.00%)
Jul 30, 2018 10.28 10.30 10.27 10.30 12,230 -0.15(-1.47%)
Jul 27, 2018 10.46 10.46 10.46 10.46 834 -0.01(-0.07%)
Jul 26, 2018 10.51 10.51 10.46 10.46 2,507 +0.20(+1.91%)
Jul 25, 2018 10.31 10.31 10.23 10.27 6,113 -0.06(-0.63%)
Jul 24, 2018 10.37 10.37 10.33 10.33 834 -0.05(-0.44%)
Jul 23, 2018 10.48 10.48 10.38 10.38 5,470 -0.12(-1.10%)
Jul 20, 2018 10.41 10.53 10.41 10.49 11,825 -0.05(-0.50%)
Jul 19, 2018 10.54 10.54 10.54 10.54 1,293 +0.07(+0.69%)
Jul 18, 2018 10.47 10.47 10.47 10.47 2,399 -0.14(-1.33%)
Jul 17, 2018 10.51 10.64 10.51 10.61 2,653 +0.26(+2.46%)
Jul 16, 2018 10.53 10.53 10.36 10.36 8,625 -0.12(-1.17%)
Jul 13, 2018 10.50 10.50 10.48 10.48 1,251 +0.08(+0.76%)
Jul 12, 2018 10.45 10.46 10.39 10.40 27,724 -0.06(-0.57%)
Jul 11, 2018 10.46 10.46 10.46 10.46 838 +0.13(+1.25%)
Jul 09, 2018 10.33 10.33 10.33 559 -0.08(-0.73%)
Jul 06, 2018 10.37 10.41 10.37 10.41 9,213 +0.19(+1.89%)
Jul 05, 2018 10.09 10.22 10.09 10.21 14,550 +0.13(+1.27%)
Jul 03, 2018 10.09 10.09 10.09 0 +0.09(+0.92%)
Jul 02, 2018 10.10 10.10 9.993 9.993 8,908 -0.28(-2.68%)
Jun 29, 2018 10.26 10.30 10.24 10.27 19,203 +0.16(+1.58%)
Jun 28, 2018 10.02 10.14 10.02 10.11 14,521 +0.10(+0.97%)
Jun 27, 2018 10.25 10.25 9.993 10.01 4,644 -0.14(-1.39%)
Jun 26, 2018 10.31 10.31 10.13 10.15 10,294 +0.10(+1.00%)
Jun 25, 2018 10.09 10.09 10.05 10.05 16,040 -0.11(-1.05%)
Jun 22, 2018 10.16 10.16 10.16 10.16 600 +0.04(+0.44%)
Jun 21, 2018 10.19 10.19 10.12 10.12 5,716 -0.15(-1.49%)
Jun 20, 2018 10.16 10.27 10.13 10.27 3,384 +0.08(+0.78%)
Jun 19, 2018 10.19 10.19 10.19 10.19 5,067 -0.06(-0.61%)
Jun 18, 2018 10.22 10.25 10.22 10.25 2,705 -0.13(-1.27%)
Jun 15, 2018 10.43 10.43 10.38 10.38 1,254 +0.11(+1.07%)
Jun 14, 2018 10.28 10.28 10.27 10.27 1,672 +0.05(+0.46%)
Jun 13, 2018 10.23 10.23 10.23 10.23 36,138 -0.08(-0.73%)
Jun 12, 2018 10.32 10.32 10.27 10.30 43,844 +0.06(+0.58%)
Jun 11, 2018 10.22 10.29 10.20 10.24 19,856 +0.20(+1.99%)
Jun 08, 2018 10.02 10.09 10.01 10.04 26,253 +0.19(+1.96%)
Jun 07, 2018 9.833 9.959 9.821 9.850 4,473 +0.16(+1.64%)
Jun 06, 2018 9.716 9.609 9.691 9,173 +0.06(+0.62%)
Jun 05, 2018 9.600 9.631 9.600 9.631 47,147 +0.00(+0.00%)
Jun 04, 2018 9.607 9.631 9.607 9.631 17,519 +0.14(+1.46%)
Jun 01, 2018 9.492 9.492 9.492 9.492 1,726 +0.09(+0.97%)
May 31, 2018 9.564 9.564 9.402 9.402 4,202 -0.21(-2.14%)
May 30, 2018 9.483 9.607 9.483 9.607 21,633 +0.28(+3.00%)
May 29, 2018 9.574 9.574 9.327 9.327 19,935 -0.15(-1.56%)
May 23, 2018 9.476 9.476 9.476 0 +0.06(+0.61%)
May 22, 2018 9.437 9.437 9.418 9.418 141,592 -0.04(-0.40%)
May 21, 2018 9.507 9.507 9.442 9.457 7,584 +0.12(+1.25%)
May 18, 2018 9.318 9.359 9.318 9.339 91,593 -0.01(-0.10%)
May 16, 2018 9.349 9.349 9.349 635 +0.20(+2.20%)
May 15, 2018 9.141 9.203 9.095 9.148 17,481 -0.20(-2.17%)
May 14, 2018 9.335 9.351 9.325 9.351 9,010 +0.00(+0.05%)
May 11, 2018 9.354 9.354 9.325 9.347 4,871 -0.02(-0.18%)
May 10, 2018 9.327 9.363 9.282 9.363 88,587 +0.16(+1.79%)
May 09, 2018 9.196 9.199 9.196 9.199 1,120 +0.08(+0.91%)
May 08, 2018 9.272 9.272 9.116 9.116 5,017 -0.16(-1.77%)
May 07, 2018 9.272 9.280 9.272 9.280 1,613 +0.10(+1.04%)
May 04, 2018 9.184 9.184 9.184 9.184 1,714 +0.14(+1.56%)
May 02, 2018 9.043 9.043 9.043 296 -0.10(-1.10%)
May 01, 2018 9.143 9.143 9.143 9.143 919 -0.28(-2.99%)
Apr 27, 2018 9.426 9.426 9.426 12 -0.04(-0.45%)
Apr 26, 2018 9.329 9.472 9.329 9.469 4,105 +0.10(+1.04%)
Apr 25, 2018 9.371 9.371 9.371 9.371 723 +0.04(+0.46%)
Apr 24, 2018 9.449 9.492 9.250 9.327 14,023 -0.17(-1.81%)
Apr 23, 2018 9.555 9.555 9.500 9.500 5,418 -0.22(-2.31%)
Apr 20, 2018 9.734 9.734 9.724 9.724 1,693 -0.13(-1.28%)
Apr 19, 2018 9.850 9.850 9.850 9.850 2,579 -0.63(-5.97%)
Apr 18, 2018 10.48 10.48 10.48 10.48 756 -0.09(-0.88%)
Apr 17, 2018 10.74 10.74 10.55 10.57 10,415 +0.02(+0.16%)
Apr 16, 2018 10.55 10.55 10.55 10.55 836 +0.15(+1.40%)
Apr 13, 2018 10.41 10.41 10.41 10.41 418 +0.07(+0.65%)
Apr 12, 2018 10.43 10.43 10.34 10.34 7,216 -0.03(-0.32%)
Apr 11, 2018 10.39 10.39 10.37 10.37 2,170 -0.10(-0.91%)
Apr 10, 2018 10.55 10.55 10.46 10.47 1,597 +0.06(+0.62%)
Apr 09, 2018 10.43 10.48 10.40 10.40 15,265 +0.07(+0.67%)
Apr 06, 2018 10.44 10.51 10.31 10.33 22,419 -0.17(-1.66%)
Apr 05, 2018 10.46 10.51 10.45 10.51 6,689 +0.12(+1.19%)
Apr 04, 2018 10.38 9.951 10.38 12,334 +0.43(+4.36%)
Apr 03, 2018 9.883 9.951 9.866 9.951 2,947 +0.20(+2.08%)
Apr 02, 2018 9.799 9.799 9.653 9.748 11,485 -0.52(-5.09%)
Mar 29, 2018 10.27 10.27 10.27 0 +0.22(+2.15%)
Mar 28, 2018 10.04 10.05 10.04 10.05 2,236 +0.11(+1.06%)
Mar 27, 2018 9.949 9.949 9.949 9.949 418 -0.02(-0.19%)
Mar 26, 2018 9.904 9.968 9.851 9.968 38,550 +0.02(+0.18%)
Mar 23, 2018 9.950 9.950 9.950 9.950 848 -0.09(-0.94%)
Mar 22, 2018 10.18 10.19 10.04 10.04 9,269 -0.25(-2.43%)
Mar 21, 2018 10.28 10.30 10.28 10.30 10,611 -0.13(-1.24%)
Mar 19, 2018 10.42 10.42 10.42 351 -0.32(-2.95%)
Mar 16, 2018 10.74 10.74 10.74 10.74 439 +0.07(+0.61%)
Mar 15, 2018 10.75 10.75 10.67 10.68 1,419 -0.17(-1.54%)
Mar 14, 2018 11.05 11.05 10.84 10.84 146,268 -0.19(-1.75%)
Mar 12, 2018 11.04 11.04 11.04 33 +0.02(+0.22%)
Mar 09, 2018 11.00 11.01 11.00 11.01 9,783 +0.08(+0.76%)
Mar 08, 2018 10.85 10.93 10.85 10.93 2,549 +0.21(+1.98%)
Mar 07, 2018 10.72 10.63 10.72 3,202 -0.07(-0.64%)
Mar 06, 2018 10.75 10.79 10.67 10.79 9,058 +0.06(+0.54%)
Mar 05, 2018 10.73 10.73 10.73 10.73 1,440 +0.29(+2.79%)
Mar 02, 2018 10.19 10.47 10.19 10.44 15,225 +0.07(+0.71%)
Mar 01, 2018 10.69 10.69 10.36 10.36 12,261 -0.41(-3.77%)
Feb 28, 2018 10.75 10.77 10.75 10.77 2,097 -0.04(-0.41%)
Feb 27, 2018 11.11 11.11 10.81 10.81 2,938 -0.30(-2.67%)
Feb 26, 2018 11.09 11.11 11.00 11.11 151,396 +0.26(+2.37%)
Feb 23, 2018 10.84 10.85 10.84 10.85 2,767 +0.10(+0.96%)
Feb 21, 2018 10.75 10.75 10.75 246 -0.22(-2.05%)
Feb 20, 2018 11.17 11.17 10.93 10.97 31,534 -0.24(-2.12%)
Feb 16, 2018 11.21 11.21 11.21 0 -0.01(-0.05%)
Feb 15, 2018 11.05 11.22 11.05 11.22 10,540 +0.31(+2.83%)
Feb 14, 2018 10.86 10.92 10.82 10.91 284,483 +0.07(+0.64%)
Feb 13, 2018 10.71 10.85 10.71 10.84 14,069 -0.07(-0.64%)
Feb 12, 2018 10.69 10.91 10.66 10.91 247,774 +0.29(+2.70%)
Feb 09, 2018 10.51 10.62 10.22 10.62 38,152 +0.26(+2.54%)
Feb 08, 2018 11.26 11.26 10.31 10.36 21,671 -0.95(-8.41%)
Feb 07, 2018 11.32 10.94 11.31 13,395 +0.38(+3.43%)
Feb 06, 2018 10.25 10.94 10.25 10.94 47,508 -0.05(-0.48%)
Feb 05, 2018 11.42 11.42 10.75 10.99 68,255 -0.56(-4.84%)
Feb 02, 2018 11.79 11.79 11.55 11.55 11,440 -0.35(-2.95%)
Feb 01, 2018 12.10 12.10 11.90 11.90 31,513 -0.10(-0.85%)
Jan 31, 2018 12.23 12.23 11.93 12.00 144,929 -0.08(-0.67%)
Jan 30, 2018 12.23 12.06 12.08 23,949 -0.15(-1.23%)
Jan 29, 2018 12.24 12.30 12.23 12.23 79,637 -0.01(-0.12%)
Jan 26, 2018 12.23 12.25 12.23 12.25 2,612 +0.06(+0.52%)
Jan 25, 2018 12.29 12.32 12.18 12.18 6,023 -0.14(-1.12%)
Jan 24, 2018 12.34 12.34 12.32 12.32 1,682 -0.09(-0.69%)
Jan 23, 2018 12.37 12.43 12.32 12.41 9,138 +0.05(+0.44%)
Jan 22, 2018 12.31 12.37 12.31 12.35 11,595 +0.17(+1.37%)
Jan 19, 2018 12.11 12.19 12.11 12.19 1,883 +0.10(+0.86%)
Jan 18, 2018 11.94 12.09 11.91 12.08 13,793 -0.04(-0.34%)
Jan 17, 2018 12.10 12.15 12.10 12.12 6,865 +0.26(+2.20%)
Jan 16, 2018 11.91 11.91 11.86 11.86 2,381 +0.04(+0.31%)
Jan 12, 2018 11.82 11.82 11.82 0 +0.00(+0.00%)
Jan 11, 2018 11.86 11.86 11.80 11.82 4,353 -0.03(-0.27%)
Jan 10, 2018 11.81 11.86 11.81 11.86 1,615 -0.12(-1.01%)
Jan 09, 2018 11.96 11.98 11.93 11.98 6,580 +0.03(+0.27%)
Jan 08, 2018 11.89 11.97 11.89 11.94 8,129 +0.13(+1.12%)
Jan 05, 2018 11.75 11.81 11.72 11.81 4,675 +0.07(+0.62%)
Jan 04, 2018 11.79 11.81 11.68 11.74 6,015 +0.08(+0.72%)
Jan 03, 2018 11.76 11.76 11.64 11.66 7,158 +0.04(+0.33%)
Jan 02, 2018 11.80 11.80 11.60 11.62 4,370 -0.09(-0.80%)
Dec 28, 2017 11.71 11.71 11.71 0 -0.05(-0.41%)
Dec 27, 2017 11.78 11.78 11.72 11.76 11,758 +0.05(+0.47%)
Dec 26, 2017 11.59 11.74 11.59 11.70 16,372 +0.05(+0.45%)
Dec 22, 2017 11.69 11.74 11.65 11.65 3,297 -0.05(-0.47%)
Dec 21, 2017 11.62 11.74 11.62 11.70 3,683 +0.04(+0.37%)
Dec 20, 2017 11.66 11.66 11.66 11.66 1,229 -0.06(-0.51%)
Dec 19, 2017 11.78 11.79 11.72 11.72 3,712 -0.06(-0.52%)
Dec 18, 2017 11.83 11.85 11.75 11.78 10,470 +0.08(+0.67%)
Dec 15, 2017 11.68 11.70 11.66 11.70 4,836 +0.14(+1.18%)
Dec 14, 2017 11.57 11.57 11.57 11.57 797 -0.01(-0.05%)
Dec 13, 2017 11.58 11.58 11.57 11.57 1,761 +0.14(+1.23%)
Dec 12, 2017 11.47 11.47 11.43 11.43 7,521 +0.05(+0.40%)
Dec 11, 2017 11.43 11.43 11.34 11.39 4,983 +0.01(+0.13%)
Dec 08, 2017 11.34 11.37 11.34 11.37 2,391 +0.03(+0.23%)
Dec 07, 2017 11.42 11.42 11.35 11.35 2,982 -0.07(-0.59%)
Dec 06, 2017 11.41 11.48 11.38 11.41 11,968 +0.06(+0.55%)
Dec 05, 2017 11.64 11.64 11.26 11.35 96,907 -0.05(-0.46%)
Dec 04, 2017 11.45 11.23 11.40 173,355 +0.17(+1.53%)
Dec 01, 2017 11.14 11.23 11.06 11.23 5,742 +0.01(+0.10%)
Nov 30, 2017 11.16 11.26 11.15 11.22 22,224 +0.12(+1.06%)
Nov 29, 2017 11.05 11.13 11.05 11.10 7,244 +0.05(+0.44%)
Nov 28, 2017 10.97 11.06 10.97 11.06 9,040 +0.15(+1.41%)
Nov 27, 2017 10.89 10.94 10.89 10.90 17,459 +0.01(+0.06%)
Nov 24, 2017 10.89 10.89 10.89 10.89 1,040 +0.05(+0.46%)
Nov 22, 2017 10.82 10.86 10.79 10.84 10,013 -0.01(-0.09%)
Nov 21, 2017 10.95 10.95 10.85 10.85 10,629 +0.03(+0.28%)
Nov 20, 2017 10.86 10.86 10.82 10.82 4,534 +0.03(+0.24%)
Nov 17, 2017 10.80 10.80 10.80 10.80 1,367 -0.03(-0.23%)
Nov 16, 2017 10.73 10.87 10.70 10.82 121,963 +0.20(+1.86%)
Nov 15, 2017 10.68 10.68 10.62 10.62 34,822 -0.14(-1.28%)
Nov 14, 2017 10.78 10.83 10.76 10.76 140,370 +0.07(+0.65%)
Nov 13, 2017 10.65 10.69 10.65 10.69 6,934 +0.14(+1.33%)
Nov 10, 2017 10.35 10.55 10.35 10.55 597,648 +0.15(+1.43%)
Nov 09, 2017 10.42 10.43 10.39 10.40 5,579 +0.01(+0.12%)
Nov 08, 2017 10.23 10.39 10.23 10.39 3,737 +0.20(+1.95%)
Nov 07, 2017 10.17 10.21 10.17 10.19 3,846 +0.06(+0.62%)
Nov 06, 2017 10.25 10.25 10.13 10.13 167,264 -0.20(-1.91%)
Nov 02, 2017 10.33 10.33 10.33 335 -0.22(-2.06%)
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.