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, 2011 2.810 2.810 2.810 2.810 5,229 -0.01(-0.43%)
Mar 30, 2011 2.813 2.823 2.813 2.823 13,074 +0.07(+2.53%)
Mar 28, 2011 2.753 2.753 2.753 2.753 0 -0.01(-0.40%)
Mar 25, 2011 2.776 2.783 2.762 2.764 76,721 +0.02(+0.68%)
Mar 24, 2011 2.710 2.745 2.710 2.745 47,303 +0.05(+1.73%)
Mar 23, 2011 2.647 2.704 2.647 2.699 69,164 +0.02(+0.58%)
Mar 21, 2011 2.683 2.683 2.683 2.683 0 +0.09(+3.34%)
Mar 18, 2011 2.650 2.650 2.597 2.597 31,384 +0.00(+0.07%)
Mar 17, 2011 2.609 2.629 2.595 2.595 31,384 +0.03(+1.16%)
Mar 16, 2011 2.606 2.609 2.562 2.565 123,522 -0.04(-1.38%)
Mar 15, 2011 2.664 2.664 2.601 2.601 22,230 -0.06(-2.35%)
Mar 14, 2011 2.676 2.678 2.664 2.664 28,585 -0.03(-1.28%)
Mar 11, 2011 2.681 2.698 2.681 2.698 7,846 -0.02(-0.73%)
Mar 10, 2011 2.718 2.718 2.718 2.718 3,269 -0.02(-0.88%)
Mar 09, 2011 2.742 2.742 2.742 2.742 54,922 -0.00(-0.10%)
Mar 08, 2011 2.701 2.755 2.701 2.745 96,767 +0.05(+1.77%)
Mar 07, 2011 2.707 2.707 2.688 2.697 40,720 -0.02(-0.84%)
Mar 04, 2011 2.747 2.747 2.699 2.720 36,536 -0.04(-1.54%)
Mar 03, 2011 2.762 2.762 2.743 2.762 13,076 +0.08(+3.07%)
Mar 02, 2011 2.689 2.689 2.680 2.680 33,999 -0.05(-1.93%)
Feb 28, 2011 2.754 2.733 2.733 2.733 141,228 +0.01(+0.45%)
Feb 25, 2011 2.699 2.720 2.696 2.720 28,768 +0.04(+1.56%)
Feb 24, 2011 2.675 2.706 2.672 2.679 224,919 -0.02(-0.76%)
Feb 23, 2011 2.721 2.726 2.684 2.699 50,737 -0.03(-1.02%)
Feb 22, 2011 2.664 2.763 2.664 2.727 200,937 -0.04(-1.36%)
Feb 18, 2011 2.803 2.803 2.765 2.765 24,976 -0.01(-0.19%)
Feb 17, 2011 2.753 2.770 2.753 2.770 35,568 +0.05(+1.66%)
Feb 16, 2011 2.725 2.725 2.725 2.725 5,753 +0.02(+0.65%)
Feb 15, 2011 2.719 2.719 2.707 2.707 15,692 -0.02(-0.66%)
Feb 14, 2011 2.751 2.775 2.720 2.725 97,813 +0.00(+0.11%)
Feb 11, 2011 2.679 2.725 2.679 2.722 144,890 +0.03(+1.03%)
Feb 10, 2011 2.699 2.699 2.689 2.694 125,536 -0.02(-0.64%)
Feb 09, 2011 2.724 2.724 2.712 2.712 20,922 +0.01(+0.31%)
Feb 08, 2011 2.685 2.703 2.685 2.703 15,273 +0.03(+1.17%)
Feb 07, 2011 2.667 2.678 2.667 2.672 23,721 +0.03(+1.29%)
Feb 04, 2011 2.611 2.638 2.611 2.638 18,830 +0.03(+1.22%)
Feb 03, 2011 2.594 2.607 2.594 2.606 22,387 +0.03(+1.20%)
Feb 02, 2011 2.588 2.588 2.564 2.575 58,897 -0.04(-1.55%)
Feb 01, 2011 2.597 2.616 2.597 2.616 32,691 +0.06(+2.46%)
Jan 31, 2011 2.550 2.553 2.550 2.553 25,499 -0.01(-0.41%)
Jan 28, 2011 2.662 2.662 2.561 2.563 67,057 -0.09(-3.35%)
Jan 27, 2011 2.655 2.663 2.652 2.652 71,032 -0.04(-1.51%)
Jan 26, 2011 2.701 2.701 2.672 2.693 71,425 +0.01(+0.32%)
Jan 25, 2011 2.673 2.687 2.659 2.685 3,809,409 +0.01(+0.34%)
Jan 24, 2011 2.675 2.675 2.675 2.675 2,615 +0.01(+0.55%)
Jan 21, 2011 2.661 2.661 2.661 2.661 104,613 +0.01(+0.42%)
Jan 20, 2011 2.669 2.669 2.639 2.650 134,690 -0.01(-0.39%)
Jan 19, 2011 2.726 2.726 2.660 2.660 63,474 -0.03(-1.22%)
Jan 18, 2011 2.685 2.716 2.685 2.693 34,757 -0.01(-0.39%)
Jan 14, 2011 2.701 2.704 2.701 2.704 27,461 +0.01(+0.35%)
Jan 13, 2011 2.697 2.698 2.694 2.694 16,084 +0.01(+0.22%)
Jan 12, 2011 2.667 2.690 2.667 2.688 71,922 +0.05(+1.88%)
Jan 11, 2011 2.706 2.706 2.638 2.639 10,461 -0.02(-0.58%)
Jan 10, 2011 2.634 2.654 2.634 2.654 18,307 +0.01(+0.53%)
Jan 07, 2011 2.638 2.640 2.621 2.640 78,774 -0.03(-0.97%)
Jan 06, 2011 2.673 2.673 2.661 2.666 18,935 -0.01(-0.44%)
Jan 05, 2011 2.634 2.679 2.634 2.678 32,456 +0.03(+1.07%)
Jan 04, 2011 2.646 2.649 2.646 2.649 13,652 -0.03(-1.01%)
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.