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 )

17.83 -0.10 (-0.56%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 10, 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 29, 2012 3.346 3.359 3.346 3.359 7,842 +0.03(+0.90%)
Feb 28, 2012 3.322 3.329 3.317 3.329 26,141 -0.01(-0.29%)
Feb 27, 2012 3.339 3.339 3.339 3.339 4,182 +0.03(+1.04%)
Feb 23, 2012 3.304 3.304 3.304 3.304 0 +0.00(+0.11%)
Feb 21, 2012 3.301 3.301 3.301 3.301 0 +0.01(+0.33%)
Feb 17, 2012 3.304 3.304 3.290 3.290 35,499 +0.00(+0.09%)
Feb 16, 2012 3.272 3.289 3.272 3.287 16,939 +0.06(+1.89%)
Feb 14, 2012 3.226 3.226 3.226 3.226 31,369 +0.04(+1.16%)
Feb 10, 2012 3.181 3.189 3.189 3.189 94,108 -0.04(-1.33%)
Feb 09, 2012 3.189 3.232 3.189 3.232 41,093 +0.04(+1.29%)
Feb 08, 2012 3.191 3.191 3.191 3.191 39,211 -0.02(-0.70%)
Feb 07, 2012 3.213 3.213 3.213 3.213 13,070 +0.02(+0.76%)
Feb 06, 2012 3.190 3.190 3.180 3.189 14,900 +0.00(+0.10%)
Feb 03, 2012 3.179 3.192 3.159 3.186 57,510 +0.07(+2.23%)
Feb 02, 2012 3.128 3.128 3.117 3.117 7,842 -0.00(-0.07%)
Feb 01, 2012 3.095 3.121 3.095 3.119 13,070 +0.06(+1.95%)
Jan 31, 2012 3.075 3.075 3.059 3.059 7,842 -0.00(-0.01%)
Jan 30, 2012 3.030 3.059 3.022 3.059 107,832 -0.03(-1.00%)
Jan 27, 2012 3.094 3.094 3.086 3.090 36,571 -0.04(-1.21%)
Jan 26, 2012 3.184 3.184 3.128 3.128 64,045 -0.03(-1.03%)
Jan 25, 2012 3.055 3.161 3.055 3.161 185,602 +0.10(+3.13%)
Jan 24, 2012 3.065 3.065 3.065 3.065 4,653 -0.02(-0.74%)
Jan 23, 2012 3.063 3.087 3.063 3.087 7,842 -0.01(-0.33%)
Jan 20, 2012 3.078 3.098 3.078 3.098 26,402 -0.00(-0.15%)
Jan 19, 2012 3.095 3.103 3.095 3.103 7,842 +0.01(+0.35%)
Jan 18, 2012 3.067 3.092 3.053 3.092 23,527 +0.01(+0.24%)
Jan 17, 2012 3.090 3.097 3.084 3.084 30,794 +0.04(+1.28%)
Jan 13, 2012 3.037 3.045 3.037 3.045 10,482 -0.02(-0.61%)
Jan 12, 2012 3.051 3.064 3.028 3.064 18,952 +0.02(+0.62%)
Jan 11, 2012 3.056 3.056 3.031 3.045 23,527 -0.03(-0.87%)
Jan 10, 2012 3.073 3.080 3.065 3.072 32,754 +0.04(+1.25%)
Jan 09, 2012 3.042 3.042 3.022 3.034 47,054 +0.01(+0.44%)
Jan 06, 2012 3.048 3.048 3.016 3.021 52,282 -0.00(-0.05%)
Jan 04, 2012 3.010 3.022 3.022 3.022 172,531 +0.03(+0.86%)
Dec 30, 2011 3.017 3.017 2.997 2.997 29,644 -0.02(-0.56%)
Dec 29, 2011 3.021 3.021 3.012 3.014 15,266 +0.04(+1.30%)
Dec 28, 2011 3.004 3.004 2.974 2.975 40,884 -0.05(-1.79%)
Dec 27, 2011 3.029 3.039 3.022 3.029 36,832 +0.00(+0.10%)
Dec 23, 2011 2.989 3.026 2.989 3.026 70,005 +0.05(+1.58%)
Dec 21, 2011 2.922 2.979 2.921 2.979 83,651 +0.08(+2.66%)
Dec 20, 2011 2.875 2.905 2.875 2.902 419,931 +0.11(+3.89%)
Dec 19, 2011 2.822 2.828 2.792 2.793 274,481 -0.03(-1.04%)
Dec 16, 2011 2.872 2.881 2.816 2.823 118,523 -0.01(-0.38%)
Dec 15, 2011 2.829 2.839 2.822 2.833 198,672 +0.06(+2.22%)
Dec 14, 2011 2.791 2.802 2.772 2.772 305,851 -0.05(-1.92%)
Dec 13, 2011 2.920 2.922 2.825 2.826 91,493 -0.04(-1.23%)
Dec 12, 2011 2.909 2.909 2.841 2.861 580,202 -0.09(-3.11%)
Dec 09, 2011 2.941 2.953 2.941 2.953 18,141 +0.08(+2.89%)
Dec 08, 2011 2.940 2.940 2.861 2.870 154,258 -0.08(-2.63%)
Dec 07, 2011 2.925 2.971 2.895 2.948 196,816 -0.00(-0.16%)
Dec 06, 2011 2.951 2.965 2.938 2.952 257,490 +0.02(+0.65%)
Dec 05, 2011 2.969 2.969 2.933 2.933 683,198 +0.02(+0.70%)
Dec 02, 2011 2.945 2.949 2.907 2.913 519,450 +0.00(+0.05%)
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.