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 (%)
Mar 31, 2010 2.220 2.220 2.186 2.190 943,631 -0.03(-1.42%)
Mar 30, 2010 2.227 2.227 2.204 2.221 88,316 -0.00(-0.14%)
Mar 29, 2010 2.228 2.228 2.211 2.224 531,822 +0.03(+1.19%)
Mar 26, 2010 2.246 2.246 2.177 2.198 113,768 -0.02(-0.81%)
Mar 25, 2010 2.232 2.239 2.216 2.216 46,819 -0.00(-0.03%)
Mar 24, 2010 2.219 2.245 2.144 2.217 210,673 -0.03(-1.54%)
Mar 23, 2010 2.200 2.255 2.200 2.251 114,230 +0.03(+1.50%)
Mar 22, 2010 2.138 2.218 2.124 2.218 424,592 +0.03(+1.58%)
Mar 19, 2010 2.189 2.189 2.181 2.184 125,455 -0.01(-0.41%)
Mar 18, 2010 2.196 2.201 2.192 2.193 57,682 +0.00(+0.21%)
Mar 17, 2010 2.178 2.188 2.178 2.188 33,014 +0.03(+1.26%)
Mar 16, 2010 2.148 2.161 2.058 2.161 67,402 +0.02(+0.90%)
Mar 15, 2010 2.140 2.141 2.140 2.141 75,695 +0.02(+0.73%)
Mar 12, 2010 2.135 2.135 2.120 2.126 159,235 +0.00(+0.20%)
Mar 11, 2010 2.091 2.122 2.078 2.122 102,952 +0.01(+0.48%)
Mar 10, 2010 2.109 2.115 2.102 2.112 272,197 -0.01(-0.56%)
Mar 09, 2010 2.092 2.127 2.092 2.123 76,699 +0.01(+0.47%)
Mar 08, 2010 2.155 2.155 2.106 2.113 111,826 -0.01(-0.41%)
Mar 05, 2010 2.128 2.128 2.096 2.122 239,209 +0.03(+1.37%)
Mar 04, 2010 2.092 2.093 2.076 2.093 414,107 +0.02(+1.04%)
Mar 03, 2010 2.043 2.083 2.043 2.072 144,814 +0.02(+0.94%)
Mar 02, 2010 2.045 2.061 2.045 2.053 316,595 +0.03(+1.31%)
Mar 01, 2010 2.045 2.045 2.010 2.026 538,770 +0.03(+1.31%)
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%)
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.