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 (%)
Feb 26, 2010 1.998 2.000 1.991 2.000 25,302 +0.00(+0.02%)
Feb 25, 2010 1.973 1.999 1.899 1.999 1,072,575 -0.01(-0.42%)
Feb 24, 2010 1.996 2.008 1.996 2.008 28,207 +0.01(+0.45%)
Feb 23, 2010 2.019 2.019 1.986 1.999 355,975 -0.01(-0.64%)
Feb 22, 2010 2.020 2.025 2.012 2.012 428,237 -0.01(-0.52%)
Feb 19, 2010 2.037 2.037 2.007 2.022 2,140,185 +0.00(+0.15%)
Feb 18, 2010 2.005 2.019 1.990 2.019 251,993 +0.02(+1.21%)
Feb 17, 2010 1.985 1.996 1.975 1.995 754,843 +0.03(+1.48%)
Feb 16, 2010 1.930 1.966 1.930 1.966 231,286 +0.04(+2.27%)
Feb 12, 2010 1.899 1.922 1.922 1.922 1,394,532 +0.00(+0.14%)
Feb 11, 2010 1.867 1.921 1.867 1.920 66,029 +0.04(+2.20%)
Feb 10, 2010 1.885 1.885 1.864 1.878 127,568 -0.02(-0.84%)
Feb 09, 2010 1.911 1.926 1.780 1.894 208,123 +0.06(+3.41%)
Feb 08, 2010 1.884 1.884 1.832 1.832 155,141 -0.01(-0.78%)
Feb 05, 2010 1.838 1.848 1.762 1.846 185,066 -0.01(-0.63%)
Feb 04, 2010 1.959 1.959 1.858 1.858 116,263 -0.10(-5.30%)
Feb 03, 2010 1.965 1.965 1.943 1.962 99,518 -0.01(-0.37%)
Feb 02, 2010 1.919 1.969 1.919 1.969 101,631 +0.07(+3.52%)
Feb 01, 2010 1.881 1.903 1.880 1.902 44,371 +0.03(+1.56%)
Jan 29, 2010 1.940 1.940 1.791 1.873 227,271 -0.02(-1.28%)
Jan 28, 2010 1.931 1.931 1.897 1.897 159,050 -0.01(-0.32%)
Jan 27, 2010 1.887 1.905 1.877 1.903 39,934 +0.00(+0.12%)
Jan 26, 2010 1.867 1.905 1.812 1.901 297,104 -0.00(-0.02%)
Jan 25, 2010 1.912 1.954 1.889 1.902 187,997 +0.01(+0.73%)
Jan 22, 2010 1.903 1.918 1.884 1.888 359,144 -0.03(-1.77%)
Jan 21, 2010 1.968 1.968 1.917 1.922 216,654 -0.06(-2.81%)
Jan 20, 2010 1.984 1.991 1.959 1.978 867,251 -0.04(-2.07%)
Jan 19, 2010 1.997 2.045 1.997 2.019 191,246 +0.02(+1.14%)
Jan 15, 2010 2.027 1.997 1.997 1.997 158,469 -0.03(-1.60%)
Jan 14, 2010 2.029 2.034 2.028 2.029 51,238 +0.04(+1.84%)
Jan 12, 2010 1.992 1.992 1.992 1.992 0 -0.00(-0.11%)
Jan 11, 2010 1.966 1.997 1.964 1.995 233,055 +0.02(+1.16%)
Jan 08, 2010 1.972 1.972 1.972 1.972 33,014 -0.03(-1.52%)
Jan 07, 2010 1.987 2.002 1.987 2.002 25,883 +0.01(+0.28%)
Jan 06, 2010 1.989 1.997 1.989 1.996 96,138 +0.01(+0.34%)
Jan 05, 2010 1.960 1.990 1.960 1.990 298,451 +0.03(+1.41%)
Jan 04, 2010 2.001 2.001 1.950 1.962 35,285 +0.01(+0.70%)
Dec 31, 2009 1.969 1.948 1.948 1.948 396,174 -0.01(-0.67%)
Dec 30, 2009 1.964 1.965 1.962 1.962 30,875 -0.01(-0.58%)
Dec 29, 2009 1.975 1.979 1.973 1.973 129,522 +0.01(+0.31%)
Dec 28, 2009 1.963 1.967 1.957 1.967 2,985,620 +0.01(+0.50%)
Dec 24, 2009 1.959 1.959 1.957 1.957 23,770 +0.01(+0.51%)
Dec 23, 2009 1.943 1.947 1.938 1.947 188,605 +0.01(+0.47%)
Dec 22, 2009 1.938 1.938 1.938 1.938 52,823 +0.01(+0.61%)
Dec 21, 2009 1.888 1.935 1.888 1.926 55,886 +0.05(+2.42%)
Dec 18, 2009 1.886 1.905 1.860 1.881 103,110 -0.02(-1.05%)
Dec 17, 2009 1.918 1.918 1.901 1.901 150,282 -0.07(-3.52%)
Dec 16, 2009 1.970 1.971 1.925 1.970 15,186 +0.01(+0.71%)
Dec 15, 2009 1.941 1.958 1.941 1.956 19,280 -0.01(-0.34%)
Dec 14, 2009 1.972 1.972 1.956 1.963 68,511 +0.02(+1.11%)
Dec 11, 2009 1.910 1.952 1.910 1.942 62,437 +0.02(+1.22%)
Dec 10, 2009 1.909 1.934 1.909 1.918 48,676 +0.01(+0.50%)
Dec 09, 2009 1.895 1.909 1.889 1.909 21,974 -0.00(-0.16%)
Dec 08, 2009 1.948 1.948 1.902 1.912 93,629 -0.04(-1.85%)
Dec 07, 2009 1.960 1.960 1.948 1.948 5,282 +0.02(+0.86%)
Dec 04, 2009 1.986 1.990 1.931 1.931 130,314 +0.00(+0.14%)
Dec 03, 2009 1.963 1.966 1.928 1.928 165,627 -0.03(-1.70%)
Dec 02, 2009 1.968 1.972 1.958 1.962 27,890 +0.01(+0.64%)
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.