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 (%)
Mar 31, 2014 6.157 6.157 6.138 6.138 25,992 +0.09(+1.47%)
Mar 28, 2014 6.019 6.049 6.019 6.049 7,972 +0.03(+0.48%)
Mar 27, 2014 6.014 6.022 6.014 6.020 6,131 -0.04(-0.58%)
Mar 26, 2014 6.056 6.056 6.056 6.056 6,594 +0.05(+0.77%)
Mar 25, 2014 6.009 6.009 6.009 6.009 8,092 +0.03(+0.53%)
Mar 24, 2014 5.978 5.992 5.957 5.977 13,255 -0.08(-1.33%)
Mar 21, 2014 6.082 6.082 6.058 6.058 10,312 -0.03(-0.50%)
Mar 20, 2014 6.088 6.088 6.088 6.088 1,845 +0.00(+0.00%)
Mar 19, 2014 6.050 6.088 6.050 6.088 17,346 -0.01(-0.19%)
Mar 18, 2014 6.062 6.100 6.062 6.100 9,977 +0.16(+2.66%)
Mar 17, 2014 5.941 5.941 5.941 5.941 1,355 +0.00(+0.00%)
Mar 14, 2014 5.941 5.941 5.941 5.941 4,775 -0.02(-0.33%)
Mar 13, 2014 5.961 5.961 5.961 5.961 4,065 -0.07(-1.21%)
Mar 12, 2014 6.034 6.034 6.034 6.034 3,110 +0.04(+0.60%)
Mar 11, 2014 6.117 6.118 5.998 5.998 273,019 -0.07(-1.13%)
Mar 10, 2014 6.067 6.067 6.067 6.067 3,420 +0.02(+0.31%)
Mar 07, 2014 6.048 6.048 6.048 6.048 13,448 -0.06(-0.99%)
Mar 06, 2014 6.056 6.108 6.056 6.108 270,683 +0.04(+0.61%)
Mar 05, 2014 6.071 6.071 6.071 6.071 5,278 +0.03(+0.45%)
Mar 04, 2014 6.044 6.044 6.044 6.044 2,103 +0.20(+3.38%)
Mar 03, 2014 5.811 5.846 5.811 5.846 7,963 -0.12(-1.95%)
Feb 28, 2014 5.963 5.963 5.963 5.963 2,581 -0.01(-0.10%)
Feb 27, 2014 5.969 5.969 5.969 5.969 490 +0.00(+0.00%)
Feb 26, 2014 5.925 5.969 5.888 5.969 19,476 +0.08(+1.33%)
Feb 25, 2014 5.891 5.891 5.891 5.891 2,671 +0.06(+1.04%)
Feb 24, 2014 5.830 5.830 5.824 5.830 3,304 +0.01(+0.11%)
Feb 21, 2014 5.824 5.824 5.824 5.824 3,239 +0.04(+0.63%)
Feb 20, 2014 5.799 5.799 5.788 5.788 45,483 +0.00(+0.00%)
Feb 18, 2014 5.788 5.788 5.788 5.788 7,744 +0.08(+1.41%)
Feb 14, 2014 5.707 5.707 5.707 5.707 0 +0.00(+0.00%)
Feb 13, 2014 5.637 5.707 5.637 5.707 7,124 +0.00(+0.08%)
Feb 12, 2014 5.703 5.703 5.703 5.703 4,569 +0.00(+0.00%)
Feb 11, 2014 5.621 5.703 5.621 5.703 23,387 +0.15(+2.68%)
Feb 07, 2014 5.501 5.554 5.554 5.554 27,104 +0.13(+2.43%)
Feb 06, 2014 5.401 5.422 5.401 5.422 27,052 +0.20(+3.86%)
Feb 05, 2014 5.150 5.294 5.025 5.221 52,660 -0.04(-0.75%)
Feb 04, 2014 5.260 5.260 5.260 5.260 955 +0.00(+0.00%)
Feb 03, 2014 5.296 5.324 5.254 5.260 17,501 -0.20(-3.67%)
Jan 31, 2014 5.446 5.461 5.446 5.461 25,116 -0.12(-2.14%)
Jan 30, 2014 5.559 5.595 5.547 5.580 1,469,384 +0.03(+0.54%)
Jan 29, 2014 5.585 5.585 5.550 5.550 9,564 -0.17(-2.98%)
Jan 28, 2014 5.720 5.720 5.720 5.720 12,584 +0.13(+2.38%)
Jan 27, 2014 5.604 5.604 5.582 5.587 10,854 -0.10(-1.80%)
Jan 24, 2014 5.826 5.826 5.690 5.690 62,288 -0.17(-2.90%)
Jan 23, 2014 5.867 5.867 5.832 5.860 7,782 -0.11(-1.78%)
Jan 22, 2014 5.966 5.966 5.966 5.966 387 +0.00(+0.00%)
Jan 21, 2014 5.981 5.981 5.959 5.966 17,888 +0.03(+0.43%)
Jan 17, 2014 5.927 5.940 5.940 5.940 23,232 -0.07(-1.09%)
Jan 16, 2014 5.991 6.023 5.991 6.006 24,716 -0.03(-0.55%)
Jan 15, 2014 6.039 6.039 6.039 6.039 2,658 +0.03(+0.54%)
Jan 14, 2014 6.008 6.008 6.007 6.007 20,999 +0.10(+1.61%)
Jan 13, 2014 6.060 6.060 5.912 5.912 10,351 -0.15(-2.46%)
Jan 10, 2014 6.061 6.061 6.061 6.061 6,337 +0.04(+0.66%)
Jan 09, 2014 5.987 6.021 5.987 6.021 4,891 +0.00(+0.02%)
Jan 08, 2014 6.022 6.022 6.019 6.019 7,434 -0.02(-0.32%)
Jan 07, 2014 5.985 6.039 5.985 6.039 5,395 +0.05(+0.78%)
Jan 06, 2014 6.151 6.151 5.992 5.992 25,852 -0.09(-1.48%)
Jan 03, 2014 6.082 6.082 6.082 6.082 1,742 +0.00(+0.00%)
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.