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 (%)
Jun 30, 2010 1.832 1.832 1.784 1.793 119,073 -0.02(-1.01%)
Jun 29, 2010 1.849 1.859 1.805 1.811 142,736 -0.06(-3.32%)
Jun 25, 2010 1.874 1.893 1.874 1.874 36,831 -0.05(-2.78%)
Jun 24, 2010 1.929 1.938 1.906 1.927 563,180 +0.02(+0.91%)
Jun 23, 2010 1.927 1.944 1.910 1.910 293,815 -0.02(-1.28%)
Jun 22, 2010 2.005 2.008 1.935 1.935 112,358 -0.06(-2.82%)
Jun 21, 2010 2.038 2.038 1.991 1.991 58,596 -0.01(-0.47%)
Jun 18, 2010 2.000 2.005 2.000 2.000 54,934 -0.01(-0.48%)
Jun 17, 2010 1.978 2.010 1.976 2.010 74,615 +0.02(+0.91%)
Jun 16, 2010 1.994 1.997 1.988 1.992 125,360 -0.02(-0.85%)
Jun 15, 2010 1.990 2.009 1.980 2.009 48,373 +0.05(+2.73%)
Jun 14, 2010 1.961 1.979 1.955 1.955 125,571 +0.01(+0.75%)
Jun 11, 2010 1.923 1.941 1.911 1.941 129,813 +0.00(+0.02%)
Jun 10, 2010 1.942 1.942 1.928 1.941 33,224 +0.07(+3.71%)
Jun 09, 2010 1.890 1.910 1.867 1.871 167,938 +0.02(+1.01%)
Jun 08, 2010 1.835 1.857 1.828 1.852 291,165 +0.03(+1.74%)
Jun 07, 2010 1.862 1.873 1.821 1.821 79,885 -0.04(-2.06%)
Jun 04, 2010 1.859 1.914 1.859 1.859 99,435 -0.11(-5.52%)
Jun 03, 2010 1.965 1.970 1.955 1.968 196,815 +0.04(+2.23%)
Jun 02, 2010 1.893 1.925 1.893 1.925 13,173 +0.04(+2.28%)
Jun 01, 2010 1.901 1.932 1.877 1.882 254,621 -0.04(-1.88%)
May 28, 2010 1.918 1.944 1.914 1.918 127,310 -0.02(-1.11%)
May 27, 2010 1.924 1.939 1.895 1.939 165,171 +0.08(+4.58%)
May 26, 2010 1.903 1.903 1.854 1.854 363,778 -0.01(-0.75%)
May 25, 2010 1.799 1.871 1.790 1.869 222,740 -0.06(-3.17%)
May 24, 2010 1.923 1.936 1.923 1.930 21,973 +0.00(+0.02%)
May 21, 2010 1.889 1.929 1.839 1.929 3,061,699 +0.03(+1.54%)
May 20, 2010 1.925 1.965 1.900 1.900 169,835 -0.15(-7.23%)
May 19, 2010 2.037 2.051 2.004 2.048 471,249 -0.01(-0.41%)
May 18, 2010 2.125 2.129 2.053 2.056 761,123 -0.04(-1.90%)
May 17, 2010 2.064 2.099 2.038 2.096 95,114 +0.03(+1.43%)
May 14, 2010 2.067 2.103 2.045 2.067 419,714 -0.05(-2.52%)
May 13, 2010 2.129 2.233 2.120 2.120 987,948 -0.05(-2.12%)
May 12, 2010 2.138 2.168 2.127 2.166 333,610 +0.05(+2.13%)
May 11, 2010 2.136 2.164 2.121 2.121 423,797 -0.00(-0.23%)
May 10, 2010 2.120 2.127 2.098 2.126 1,193,247 +0.15(+7.44%)
May 07, 2010 2.009 2.113 1.959 1.979 554,823 -0.04(-1.79%)
May 06, 2010 2.125 2.125 0.0076 2.015 732,589 -0.11(-5.08%)
May 05, 2010 2.132 2.140 2.112 2.122 810,577 -0.02(-0.92%)
May 04, 2010 2.173 2.185 2.136 2.142 606,332 -0.08(-3.64%)
May 03, 2010 2.196 2.232 2.194 2.223 895,547 +0.04(+1.65%)
Apr 30, 2010 2.250 2.250 2.187 2.187 243,608 -0.04(-1.77%)
Apr 29, 2010 2.217 2.238 2.204 2.226 289,004 +0.03(+1.52%)
Apr 28, 2010 2.162 2.204 2.162 2.193 576,639 +0.02(+1.10%)
Apr 27, 2010 2.256 2.256 2.163 2.169 278,676 -0.10(-4.30%)
Apr 26, 2010 2.278 2.292 2.266 2.267 309,555 +0.01(+0.62%)
Apr 23, 2010 2.275 2.275 2.250 2.253 75,248 -0.02(-0.75%)
Apr 22, 2010 2.231 2.270 2.230 2.270 440,686 +0.01(+0.30%)
Apr 21, 2010 2.269 2.269 2.254 2.263 390,863 +0.01(+0.51%)
Apr 20, 2010 2.240 2.260 2.230 2.251 479,390 +0.04(+1.61%)
Apr 19, 2010 2.186 2.218 2.186 2.216 544,864 +0.00(+0.12%)
Apr 16, 2010 2.226 2.240 2.202 2.213 270,087 -0.03(-1.25%)
Apr 15, 2010 2.217 2.241 2.171 2.241 240,103 +0.02(+1.03%)
Apr 14, 2010 2.216 2.220 2.209 2.218 387,728 -0.00(-0.12%)
Apr 13, 2010 2.219 2.225 2.207 2.221 134,239 -0.00(-0.15%)
Apr 12, 2010 2.221 2.231 2.221 2.225 853,840 +0.02(+0.74%)
Apr 09, 2010 2.191 2.208 2.188 2.208 410,782 +0.03(+1.24%)
Apr 08, 2010 2.163 2.187 2.157 2.181 362,909 +0.00(+0.16%)
Apr 07, 2010 2.189 2.193 2.163 2.178 485,450 -0.03(-1.36%)
Apr 06, 2010 2.209 2.217 2.206 2.208 95,324 -0.02(-0.77%)
Apr 05, 2010 2.217 2.227 2.217 2.225 263,368 +0.02(+0.74%)
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.