Skip to main content

Ultra Consumer Goods 2X ETF (NY: UGE )

17.62 -0.22 (-1.23%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 9.529 9.529 9.367 9.367 4,217 -0.20(-2.14%)
May 30, 2018 9.448 9.572 9.448 9.572 21,713 +0.28(+3.00%)
May 29, 2018 9.539 9.539 9.293 9.293 20,009 -0.15(-1.56%)
May 23, 2018 9.441 9.441 9.441 0 +0.06(+0.61%)
May 22, 2018 9.403 9.403 9.384 9.384 142,115 -0.04(-0.40%)
May 21, 2018 9.472 9.472 9.408 9.422 7,612 +0.12(+1.25%)
May 18, 2018 9.284 9.324 9.284 9.305 91,931 -0.01(-0.10%)
May 16, 2018 9.315 9.315 9.315 637 +0.20(+2.20%)
May 15, 2018 9.107 9.169 9.062 9.114 17,546 -0.20(-2.17%)
May 14, 2018 9.300 9.317 9.291 9.317 9,043 +0.00(+0.05%)
May 11, 2018 9.319 9.319 9.291 9.312 4,889 -0.02(-0.18%)
May 10, 2018 9.293 9.329 9.248 9.329 88,914 +0.16(+1.79%)
May 09, 2018 9.162 9.165 9.162 9.165 1,124 +0.08(+0.91%)
May 08, 2018 9.238 9.238 9.082 9.082 5,035 -0.16(-1.77%)
May 07, 2018 9.238 9.245 9.238 9.245 1,619 +0.10(+1.04%)
May 04, 2018 9.150 9.150 9.150 9.150 1,720 +0.14(+1.56%)
May 02, 2018 9.010 9.010 9.010 297 -0.10(-1.10%)
May 01, 2018 9.110 9.110 9.110 9.110 923 -0.28(-2.99%)
Apr 27, 2018 9.391 9.391 9.391 12 -0.04(-0.45%)
Apr 26, 2018 9.294 9.437 9.294 9.434 4,121 +0.10(+1.04%)
Apr 25, 2018 9.336 9.336 9.336 9.336 726 +0.04(+0.46%)
Apr 24, 2018 9.415 9.458 9.216 9.293 14,075 -0.17(-1.81%)
Apr 23, 2018 9.520 9.520 9.465 9.465 5,438 -0.22(-2.31%)
Apr 20, 2018 9.698 9.698 9.689 9.689 1,699 -0.13(-1.28%)
Apr 19, 2018 9.814 9.814 9.814 9.814 2,589 -0.62(-5.97%)
Apr 18, 2018 10.44 10.44 10.44 10.44 759 -0.09(-0.88%)
Apr 17, 2018 10.70 10.70 10.51 10.53 10,453 +0.02(+0.16%)
Apr 16, 2018 10.51 10.51 10.51 10.51 839 +0.15(+1.40%)
Apr 13, 2018 10.37 10.37 10.37 10.37 419 +0.07(+0.65%)
Apr 12, 2018 10.40 10.40 10.30 10.30 7,243 -0.03(-0.32%)
Apr 11, 2018 10.36 10.36 10.33 10.33 2,178 -0.10(-0.91%)
Apr 10, 2018 10.51 10.51 10.42 10.43 1,603 +0.06(+0.62%)
Apr 09, 2018 10.39 10.44 10.37 10.37 15,321 +0.07(+0.67%)
Apr 06, 2018 10.40 10.47 10.28 10.30 22,502 -0.17(-1.66%)
Apr 05, 2018 10.42 10.47 10.41 10.47 6,714 +0.12(+1.19%)
Apr 04, 2018 10.35 9.915 10.35 12,380 +0.43(+4.36%)
Apr 03, 2018 9.847 9.915 9.829 9.915 2,958 +0.20(+2.08%)
Apr 02, 2018 9.763 9.763 9.617 9.713 11,528 -0.52(-5.09%)
Mar 29, 2018 10.23 10.23 10.23 0 +0.22(+2.15%)
Mar 28, 2018 9.998 10.02 9.998 10.02 2,245 +0.11(+1.06%)
Mar 27, 2018 9.913 9.913 9.913 9.913 419 -0.02(-0.19%)
Mar 26, 2018 9.867 9.932 9.815 9.932 38,693 +0.02(+0.18%)
Mar 23, 2018 9.914 9.914 9.914 9.914 851 -0.09(-0.94%)
Mar 22, 2018 10.15 10.15 10.01 10.01 9,303 -0.25(-2.43%)
Mar 21, 2018 10.25 10.26 10.24 10.26 10,651 -0.13(-1.24%)
Mar 19, 2018 10.39 10.39 10.39 352 -0.32(-2.95%)
Mar 16, 2018 10.70 10.70 10.70 10.70 441 +0.07(+0.62%)
Mar 15, 2018 10.71 10.71 10.63 10.64 1,424 -0.17(-1.54%)
Mar 14, 2018 11.01 11.01 10.80 10.80 146,809 -0.19(-1.75%)
Mar 12, 2018 11.00 11.00 11.00 33 +0.02(+0.22%)
Mar 09, 2018 10.96 10.97 10.96 10.97 9,819 +0.08(+0.77%)
Mar 08, 2018 10.81 10.89 10.81 10.89 2,558 +0.21(+1.98%)
Mar 07, 2018 10.68 10.59 10.68 3,214 -0.07(-0.64%)
Mar 06, 2018 10.71 10.75 10.63 10.75 9,092 +0.06(+0.53%)
Mar 05, 2018 10.69 10.69 10.69 10.69 1,445 +0.29(+2.79%)
Mar 02, 2018 10.15 10.43 10.15 10.40 15,281 +0.07(+0.71%)
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.