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 )

18.22 -0.15 (-0.82%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 29, 2009 1.315 1.346 1.300 1.346 1,235,851 +0.05(+3.68%)
May 28, 2009 1.299 1.301 1.264 1.298 456,392 +0.01(+0.82%)
May 27, 2009 1.344 1.344 1.287 1.287 105,646 -0.05(-3.52%)
May 26, 2009 1.287 1.341 1.287 1.334 439,753 +0.03(+2.23%)
May 22, 2009 1.304 1.326 1.304 1.305 246,024 +0.01(+0.53%)
May 21, 2009 1.329 1.329 1.283 1.298 232,818 -0.03(-2.39%)
May 20, 2009 1.342 1.360 1.330 1.330 718,395 +0.01(+0.91%)
May 19, 2009 1.286 1.331 1.286 1.318 206,221 +0.02(+1.52%)
May 18, 2009 1.276 1.298 1.276 1.298 213,933 +0.04(+3.03%)
May 15, 2009 1.324 1.324 1.252 1.260 128,017 -0.01(-0.86%)
May 14, 2009 1.232 1.271 1.232 1.271 143,415 +0.03(+2.66%)
May 13, 2009 1.230 1.250 1.225 1.238 646,820 -0.02(-1.42%)
May 12, 2009 1.257 1.266 1.254 1.256 217,103 +0.00(+0.27%)
May 11, 2009 1.324 1.324 1.249 1.252 205,561 -0.03(-2.68%)
May 08, 2009 1.304 1.327 1.271 1.287 709,336 +0.02(+1.95%)
May 07, 2009 1.287 1.327 1.246 1.262 1,056,279 +0.00(+0.06%)
May 06, 2009 1.250 1.266 1.250 1.262 306,242 +0.02(+1.34%)
May 05, 2009 1.265 1.265 1.236 1.245 715,939 -0.02(-1.29%)
May 04, 2009 1.252 1.261 1.249 1.261 214,013 +0.06(+4.95%)
May 01, 2009 1.156 1.202 1.156 1.202 211,636 -0.00(-0.35%)
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%)
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.