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 (%)
Apr 30, 2009 1.201 1.224 1.190 1.206 451,638 +0.02(+1.34%)
Apr 29, 2009 1.189 1.214 1.189 1.190 436,847 +0.02(+1.58%)
Apr 28, 2009 1.170 1.183 1.168 1.171 680,943 +0.01(+0.62%)
Apr 27, 2009 1.155 1.188 1.155 1.164 117,716 +0.00(+0.26%)
Apr 24, 2009 1.145 1.180 1.145 1.161 344,143 +0.02(+2.06%)
Apr 23, 2009 1.142 1.142 1.108 1.138 251,121 -0.00(-0.30%)
Apr 22, 2009 1.126 1.174 1.126 1.141 391,155 -0.01(-0.56%)
Apr 21, 2009 1.136 1.154 1.126 1.148 217,341 +0.01(+0.76%)
Apr 20, 2009 1.160 1.176 1.126 1.139 479,555 -0.06(-4.87%)
Apr 17, 2009 1.185 1.208 1.179 1.197 100,126 +0.02(+1.80%)
Apr 16, 2009 1.142 1.182 1.138 1.176 194,574 +0.05(+4.61%)
Apr 15, 2009 1.113 1.139 1.101 1.124 225,396 +0.02(+1.96%)
Apr 14, 2009 1.109 1.109 1.093 1.103 149,278 -0.03(-3.03%)
Apr 13, 2009 1.136 1.143 1.125 1.137 608,972 -0.01(-0.79%)
Apr 09, 2009 1.167 1.167 1.140 1.146 306,084 +0.03(+2.85%)
Apr 08, 2009 1.103 1.114 1.097 1.114 27,071 +0.01(+1.24%)
Apr 07, 2009 1.107 1.119 1.092 1.101 213,960 -0.03(-3.07%)
Apr 06, 2009 1.126 1.137 1.113 1.135 933,359 -0.00(-0.17%)
Apr 03, 2009 1.122 1.137 1.112 1.137 938,958 +0.01(+0.87%)
Apr 02, 2009 1.117 1.159 1.107 1.128 2,131,363 +0.05(+4.56%)
Apr 01, 2009 1.044 1.084 1.013 1.078 1,095,421 +0.03(+3.08%)
Mar 31, 2009 1.059 1.075 1.043 1.046 750,380 -0.00(-0.25%)
Mar 30, 2009 1.113 1.113 1.025 1.049 1,116,682 -0.08(-7.42%)
Mar 26, 2009 1.134 1.134 1.094 1.133 787,646 +0.03(+2.96%)
Mar 25, 2009 1.099 1.123 1.060 1.100 1,085,543 +0.03(+2.35%)
Mar 24, 2009 1.076 1.094 1.074 1.075 345,331 -0.02(-1.45%)
Mar 23, 2009 1.047 1.091 1.047 1.091 1,748,553 +0.08(+8.28%)
Mar 20, 2009 1.034 1.036 1.000 1.007 776,289 -0.00(-0.16%)
Mar 19, 2009 1.065 1.066 1.005 1.009 1,929,499 -0.02(-1.99%)
Mar 18, 2009 1.059 1.060 0.9946 1.029 405,444 +0.01(+1.19%)
Mar 17, 2009 1.013 1.025 0.9924 1.017 214,726 +0.02(+1.51%)
Mar 16, 2009 0.9749 1.030 0.9749 1.002 404,282 +0.03(+2.87%)
Mar 13, 2009 0.9844 1.040 0.9543 0.9742 0 +0.03(+2.86%)
Mar 12, 2009 0.9329 0.9503 0.8935 0.9471 251,412 +0.04(+4.97%)
Mar 11, 2009 0.9079 0.9079 0.8958 0.9023 223,178 +0.02(+2.19%)
Mar 10, 2009 0.8587 0.8833 0.8587 0.8829 259,441 +0.04(+4.57%)
Mar 09, 2009 0.8428 0.8716 0.8428 0.8443 447,676 -0.03(-3.13%)
Mar 06, 2009 0.8580 0.8727 0.8292 0.8716 0 +0.02(+2.58%)
Mar 05, 2009 0.9151 0.9151 0.8492 0.8497 997,962 -0.07(-7.15%)
Mar 04, 2009 0.9185 0.9375 0.8867 0.9151 764,774 +0.02(+2.79%)
Mar 02, 2009 0.9829 0.9829 0.8885 0.8903 1,191,691 -0.07(-7.17%)
Feb 27, 2009 1.043 1.043 0.9424 0.9590 0 -0.01(-1.05%)
Feb 26, 2009 1.043 1.043 0.9689 0.9693 404,123 -0.04(-3.80%)
Feb 25, 2009 1.028 1.032 0.9946 1.008 457,052 -0.02(-1.98%)
Feb 24, 2009 0.9890 1.035 0.9856 1.028 478,683 +0.05(+4.94%)
Feb 23, 2009 1.037 1.037 0.9776 0.9795 285,271 -0.05(-4.85%)
Feb 20, 2009 1.022 1.041 1.006 1.029 508,581 -0.03(-2.72%)
Feb 19, 2009 1.078 1.085 1.057 1.058 418,306 +0.00(+0.11%)
Feb 18, 2009 1.117 1.117 1.043 1.057 446,461 +0.00(+0.40%)
Feb 17, 2009 1.070 1.079 1.049 1.053 406,078 -0.08(-6.75%)
Feb 13, 2009 1.115 1.129 1.115 1.129 279,725 -0.00(-0.15%)
Feb 12, 2009 1.070 1.131 1.070 1.131 257,037 +0.03(+2.40%)
Feb 11, 2009 1.093 1.115 1.092 1.104 487,294 +0.01(+0.76%)
Feb 10, 2009 1.142 1.162 1.083 1.096 873,537 -0.08(-6.64%)
Feb 09, 2009 1.186 1.186 1.168 1.174 26,411 -0.03(-2.42%)
Feb 06, 2009 1.185 1.215 1.184 1.203 143,890 +0.04(+3.42%)
Feb 05, 2009 1.104 1.165 1.104 1.163 720,904 +0.03(+2.67%)
Feb 04, 2009 1.187 1.187 1.125 1.133 1,770,475 -0.05(-4.10%)
Feb 03, 2009 1.125 1.185 1.125 1.182 311,287 +0.05(+4.49%)
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.