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 -0.16 (-0.87%)
Official Closing 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 (%)
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%)
Nov 02, 2015 8.382 8.382 8.284 8.284 15,261 -0.02(-0.28%)
Oct 30, 2015 8.339 8.427 8.308 8.308 14,380 -0.08(-0.96%)
Oct 29, 2015 8.374 8.416 8.275 8.388 22,413 +0.16(+1.98%)
Oct 28, 2015 8.445 8.445 8.225 8.225 25,887 -0.04(-0.52%)
Oct 27, 2015 8.304 8.304 8.268 8.268 15,325 -0.20(-2.36%)
Oct 26, 2015 8.472 8.472 8.468 8.468 6,743 +0.01(+0.11%)
Oct 23, 2015 8.541 8.576 8.435 8.459 24,380 +0.02(+0.22%)
Oct 22, 2015 8.305 8.542 8.305 8.440 11,941 +0.22(+2.66%)
Oct 21, 2015 8.329 8.329 8.194 8.221 28,275 +0.06(+0.69%)
Oct 20, 2015 8.191 8.205 8.149 8.165 9,782 -0.03(-0.35%)
Oct 19, 2015 8.079 8.235 8.015 8.194 328,583 +0.03(+0.41%)
Oct 16, 2015 8.119 8.160 8.119 8.160 5,849 +0.20(+2.55%)
Oct 15, 2015 7.895 7.958 7.895 7.958 20,000 +0.08(+1.02%)
Oct 14, 2015 7.908 7.908 7.877 7.877 3,575 -0.07(-0.89%)
Oct 13, 2015 8.023 8.023 7.948 7.948 9,438 -0.09(-1.16%)
Oct 12, 2015 8.017 8.104 8.017 8.041 313,295 +0.09(+1.15%)
Oct 08, 2015 7.830 7.951 7.830 7.950 140 +0.23(+3.03%)
Oct 07, 2015 7.683 7.717 7.683 7.717 10,217 +0.10(+1.30%)
Oct 05, 2015 7.602 7.618 7.602 7.618 536 +0.37(+5.06%)
Sep 30, 2015 7.216 7.251 7.216 7.251 1,890 +0.19(+2.75%)
Sep 28, 2015 7.292 7.292 7.056 7.056 868 -0.20(-2.75%)
Sep 24, 2015 7.256 7.256 7.256 7.256 881 -0.01(-0.16%)
Sep 22, 2015 7.257 7.268 7.256 7.268 842 -0.21(-2.81%)
Sep 21, 2015 7.478 7.478 7.478 7.478 3,077 +0.06(+0.83%)
Sep 18, 2015 7.572 7.575 7.380 7.416 46,526 -0.24(-3.12%)
Sep 17, 2015 7.676 7.676 7.655 7.655 7,918 +0.08(+1.10%)
Sep 16, 2015 7.572 7.572 7.572 7.572 1,583 +0.16(+2.09%)
Sep 15, 2015 7.172 7.416 7.172 7.416 36,705 +0.25(+3.46%)
Sep 14, 2015 7.284 7.284 7.109 7.168 37,471 +0.06(+0.91%)
Sep 11, 2015 7.103 7.103 7.103 7.103 2,886 -0.05(-0.70%)
Sep 10, 2015 7.109 7.153 7.109 7.153 4,022 -0.20(-2.73%)
Sep 09, 2015 7.354 7.354 7.340 7.354 6,040 +0.13(+1.82%)
Sep 08, 2015 7.359 7.359 7.222 7.222 4,533 -0.14(-1.87%)
Sep 03, 2015 7.360 7.360 7.360 7.360 22,988 +0.39(+5.57%)
Sep 01, 2015 7.096 7.096 6.926 6.972 983 -0.32(-4.38%)
Aug 31, 2015 7.332 7.354 7.206 7.291 722,888 -0.09(-1.16%)
Aug 28, 2015 7.317 7.417 7.317 7.377 9,157 +0.19(+2.65%)
Aug 27, 2015 7.359 7.359 7.186 7.186 10,919 +0.21(+3.01%)
Aug 26, 2015 7.017 7.017 6.803 6.977 52,018 -0.02(-0.26%)
Aug 25, 2015 6.707 7.136 6.707 6.995 31,302 +0.43(+6.50%)
Aug 24, 2015 6.624 7.191 4.182 6.568 471,239 -0.95(-12.63%)
Aug 21, 2015 7.592 7.592 7.497 7.517 40,868 -0.42(-5.33%)
Aug 20, 2015 7.892 7.940 7.892 7.940 11,749 -0.17(-2.05%)
Aug 19, 2015 8.078 8.106 8.078 8.106 52,963 -0.09(-1.09%)
Aug 18, 2015 8.202 8.242 8.187 8.196 9,872 +0.03(+0.34%)
Aug 17, 2015 8.033 8.168 8.033 8.168 6,819 +0.11(+1.37%)
Aug 12, 2015 7.922 8.058 7.917 8.058 51 -0.09(-1.16%)
Aug 11, 2015 8.180 8.180 8.153 8.153 8,901 -0.11(-1.34%)
Aug 10, 2015 8.237 8.290 8.237 8.263 11,749 +0.13(+1.59%)
Aug 07, 2015 8.155 8.155 8.134 8.134 10,868 -0.09(-1.04%)
Aug 06, 2015 8.212 8.219 8.212 8.219 5,593 -0.00(-0.03%)
Aug 05, 2015 8.221 8.221 8.221 8.221 1,660 +0.08(+0.98%)
Aug 04, 2015 8.142 8.142 8.142 8.142 3,346 +0.05(+0.56%)
Aug 03, 2015 8.318 8.318 8.081 8.096 16,066 +0.01(+0.10%)
Jul 31, 2015 8.117 8.117 8.088 8.088 8,952 -0.06(-0.77%)
Jul 29, 2015 8.150 8.151 8.084 8.151 600 +0.30(+3.81%)
Jul 27, 2015 7.842 7.852 7.766 7.852 12 -0.07(-0.91%)
Jul 24, 2015 8.054 8.054 7.924 7.924 9,565 -0.10(-1.20%)
Jul 23, 2015 8.080 8.080 8.020 8.020 14,163 -0.06(-0.80%)
Jul 22, 2015 8.024 8.085 8.024 8.085 28,876 +0.02(+0.23%)
Jul 21, 2015 8.039 8.066 8.039 8.066 6,372 -0.05(-0.65%)
Jul 20, 2015 8.098 8.148 8.098 8.119 11,813 +0.06(+0.75%)
Jul 15, 2015 8.059 8.059 8.059 8.059 12 -0.01(-0.13%)
Jul 14, 2015 8.005 8.069 8.005 8.069 4,406 +0.14(+1.71%)
Jul 13, 2015 7.968 7.991 7.933 7.933 9,808 +0.29(+3.83%)
Jul 09, 2015 7.822 7.641 7.641 7.641 551,725 -0.11(-1.36%)
Jul 08, 2015 7.801 7.854 7.713 7.746 82,707 -0.19(-2.42%)
Jul 07, 2015 7.768 7.966 7.638 7.938 94,929 +0.17(+2.22%)
Jul 06, 2015 7.805 7.805 7.708 7.766 340,141 +0.01(+0.18%)
Jul 02, 2015 7.830 7.752 7.752 7.752 65,134 +0.00(+0.01%)
Jul 01, 2015 7.783 7.796 7.690 7.751 33,180 +0.07(+0.95%)
Jun 30, 2015 7.641 7.702 7.637 7.678 65,236 -0.02(-0.28%)
Jun 29, 2015 7.700 7.700 7.700 7.700 3,665 -0.25(-3.10%)
Jun 26, 2015 7.947 7.947 7.947 7.947 3,154 -0.04(-0.46%)
Jun 25, 2015 7.983 7.983 7.983 7.983 2,196 +0.01(+0.16%)
Jun 24, 2015 7.971 7.971 7.971 7.971 2,694 -0.04(-0.48%)
Jun 23, 2015 8.027 8.072 8.009 8.009 10,494 -0.05(-0.63%)
Jun 22, 2015 8.072 8.078 8.048 8.060 244,361 +0.02(+0.29%)
Jun 19, 2015 8.035 8.037 8.035 8.037 17,225 +0.04(+0.47%)
Jun 18, 2015 8.007 8.050 7.994 7.999 67,124 +0.17(+2.21%)
Jun 17, 2015 7.733 7.826 7.711 7.826 95,561 +0.09(+1.22%)
Jun 16, 2015 7.691 7.732 7.691 7.732 31,828 +0.18(+2.42%)
Jun 15, 2015 7.611 7.611 7.549 7.549 5,579 -0.15(-1.94%)
Jun 12, 2015 7.698 7.698 7.698 7.698 3,775 +0.13(+1.74%)
Jun 09, 2015 7.566 7.566 7.566 7.566 2,188 -0.03(-0.45%)
Jun 08, 2015 7.601 7.601 7.601 7.601 3,314 +0.02(+0.24%)
Jun 05, 2015 7.583 7.583 7.583 7.583 6,859 -0.07(-0.89%)
Jun 04, 2015 7.732 7.770 7.651 7.651 12,631 -0.12(-1.49%)
Jun 02, 2015 7.736 7.766 7.673 7.766 25 -0.04(-0.55%)
Jun 01, 2015 7.809 7.809 7.809 7.809 9,303 -0.05(-0.64%)
May 28, 2015 7.860 7.860 7.860 7.860 204 -0.00(-0.04%)
May 27, 2015 7.858 7.904 7.855 7.863 112,121 +0.06(+0.79%)
May 26, 2015 7.814 7.814 7.798 7.802 30,945 -0.24(-2.95%)
May 21, 2015 8.075 8.039 8.039 8.039 19,196 +0.05(+0.62%)
May 20, 2015 8.037 8.080 7.989 7.989 28,871 -0.03(-0.39%)
May 18, 2015 7.909 8.020 7.909 8.020 179 +0.02(+0.21%)
May 15, 2015 8.003 8.003 8.003 8.003 11,198 +0.03(+0.41%)
May 14, 2015 7.877 8.002 7.876 7.970 45,700 +0.04(+0.48%)
May 11, 2015 7.931 7.994 7.929 7.932 25 -0.00(-0.05%)
May 08, 2015 7.892 7.936 7.892 7.936 16,509 +0.19(+2.43%)
May 07, 2015 7.833 7.833 7.722 7.748 45,099 -0.06(-0.80%)
May 05, 2015 7.912 7.912 7.810 7.810 25 +0.11(+1.47%)
May 01, 2015 7.640 7.697 7.612 7.697 1,164 +0.11(+1.43%)
Apr 30, 2015 7.619 7.619 7.588 7.588 6,846 -0.17(-2.22%)
Apr 29, 2015 7.736 7.760 7.698 7.760 33,658 -0.01(-0.17%)
Apr 28, 2015 7.731 7.773 7.731 7.773 4,914 +0.01(+0.18%)
Apr 27, 2015 7.836 7.840 7.759 7.759 50,320 -0.08(-1.04%)
Apr 24, 2015 7.853 7.919 7.840 7.840 11,146 -0.06(-0.75%)
Apr 23, 2015 7.900 7.900 7.900 7.900 3,890 -0.07(-0.85%)
Apr 22, 2015 7.932 7.968 7.932 7.968 6,514 +0.05(+0.63%)
Apr 21, 2015 7.947 7.978 7.918 7.918 14,090 -0.05(-0.68%)
Apr 20, 2015 7.973 7.981 7.972 7.972 40,645 +0.18(+2.25%)
Apr 17, 2015 7.855 7.855 7.770 7.796 96,943 -0.15(-1.87%)
Apr 16, 2015 7.975 8.001 7.944 7.944 7,589 +0.14(+1.85%)
Apr 14, 2015 7.868 7.921 7.799 7.800 2,674 -0.05(-0.67%)
Apr 13, 2015 7.865 7.869 7.852 7.852 244,463 -0.09(-1.12%)
Apr 10, 2015 7.876 7.941 7.876 7.941 6,603 +0.05(+0.62%)
Apr 09, 2015 7.899 7.899 7.834 7.892 49,297 +0.09(+1.20%)
Apr 08, 2015 7.798 7.798 7.798 7.798 3,314 -0.02(-0.21%)
Apr 07, 2015 7.871 7.871 7.815 7.815 5,643 -0.10(-1.22%)
Apr 06, 2015 7.609 7.940 7.609 7.912 30,407 +0.17(+2.16%)
Apr 02, 2015 7.711 7.744 7.744 7.744 76,786 +0.20(+2.60%)
Apr 01, 2015 7.644 7.644 7.509 7.547 28,398 -0.23(-2.99%)
Mar 30, 2015 7.773 7.780 7.726 7.780 1,766 +0.20(+2.68%)
Mar 27, 2015 7.576 7.591 7.536 7.577 147,827 +0.09(+1.14%)
Mar 26, 2015 7.577 7.577 7.492 7.492 5,631 -0.10(-1.38%)
Mar 25, 2015 7.732 7.784 7.597 7.597 9,048 -0.05(-0.72%)
Mar 24, 2015 7.772 7.772 7.651 7.651 27,188 +0.08(+1.11%)
Mar 23, 2015 7.567 7.567 7.567 7.567 3,732 +0.04(+0.47%)
Mar 19, 2015 7.427 7.545 7.427 7.532 2,731 +0.24(+3.29%)
Mar 18, 2015 7.275 7.328 7.266 7.292 32,036 -0.12(-1.57%)
Mar 17, 2015 7.474 7.474 7.390 7.408 37,936 -0.08(-1.02%)
Mar 16, 2015 7.427 7.505 7.427 7.485 25,277 +0.06(+0.80%)
Mar 13, 2015 7.455 7.455 7.287 7.425 48,067 -0.01(-0.17%)
Mar 12, 2015 7.283 7.438 7.276 7.438 96,930 +0.15(+2.02%)
Mar 11, 2015 7.319 7.345 7.288 7.290 29,446 -0.08(-1.14%)
Mar 10, 2015 7.503 7.503 7.375 7.375 79,206 -0.23(-3.00%)
Mar 09, 2015 7.673 7.673 7.591 7.603 217,446 -0.05(-0.70%)
Mar 06, 2015 7.755 7.755 7.657 7.657 7,105 -0.17(-2.21%)
Mar 05, 2015 7.877 7.877 7.818 7.830 62,316 -0.01(-0.16%)
Mar 04, 2015 7.819 7.843 7.817 7.843 9,952 -0.11(-1.39%)
Mar 03, 2015 7.963 8.111 7.890 7.953 38,526 -0.16(-1.94%)
Mar 02, 2015 7.997 8.111 7.995 8.111 20,378 +0.17(+2.13%)
Feb 27, 2015 7.967 7.967 7.942 7.942 64,150 +0.02(+0.25%)
Feb 26, 2015 7.903 7.984 7.903 7.922 7,964 -0.02(-0.31%)
Feb 25, 2015 7.945 7.947 7.945 7.947 15,248 +0.03(+0.37%)
Feb 24, 2015 7.942 8.009 7.911 7.917 25,200 -0.01(-0.10%)
Feb 23, 2015 7.942 7.977 7.925 7.925 46,374 +0.11(+1.39%)
Feb 20, 2015 7.800 7.817 7.773 7.817 10,029 -0.02(-0.20%)
Feb 19, 2015 7.832 7.832 7.832 7.832 3,950 -0.03(-0.34%)
Feb 18, 2015 7.814 7.859 7.814 7.859 6,117 +0.09(+1.19%)
Feb 17, 2015 7.797 7.797 7.766 7.766 10,888 -0.03(-0.44%)
Feb 13, 2015 7.804 7.800 7.800 7.800 30,779 +0.04(+0.53%)
Feb 12, 2015 7.804 7.804 7.759 7.759 6,220 +0.06(+0.74%)
Feb 11, 2015 7.702 7.702 7.702 7.702 5,309 -0.03(-0.38%)
Feb 10, 2015 7.656 7.731 7.644 7.731 144,344 +0.24(+3.21%)
Feb 09, 2015 7.533 7.580 7.491 7.491 21,250 -0.07(-0.96%)
Feb 06, 2015 7.674 7.681 7.563 7.563 17,582 +0.01(+0.11%)
Feb 04, 2015 7.583 7.555 7.555 7.555 115,424 +0.09(+1.17%)
Feb 03, 2015 7.485 7.485 7.459 7.467 44,553 +0.29(+4.10%)
Feb 02, 2015 7.262 7.262 7.174 7.174 10,054 -0.00(-0.07%)
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%)
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.