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 (%)
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%)
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%)
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.