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 (%)
Jul 31, 2014 6.383 6.383 6.233 6.233 700,572 -0.22(-3.42%)
Jul 30, 2014 6.633 6.633 6.418 6.453 45,128 -0.14(-2.12%)
Jul 29, 2014 6.593 6.654 6.654 6.593 7,262 -0.06(-0.91%)
Jul 28, 2014 6.752 6.752 6.589 6.654 16,400 -0.05(-0.68%)
Jul 25, 2014 6.695 6.699 6.658 6.699 18,868 -0.07(-1.01%)
Jul 24, 2014 6.730 6.768 6.721 6.768 663,645 +0.07(+1.00%)
Jul 23, 2014 6.696 6.701 6.696 6.701 76,618 -0.04(-0.59%)
Jul 22, 2014 6.748 6.748 6.712 6.741 42,197 +0.00(+0.05%)
Jul 21, 2014 6.766 6.766 6.697 6.737 63,932 -0.06(-0.95%)
Jul 18, 2014 6.783 6.802 6.783 6.802 10,359 +0.04(+0.53%)
Jul 17, 2014 6.762 6.790 6.762 6.766 12,544 -0.02(-0.33%)
Jul 16, 2014 6.792 6.806 6.789 6.789 55,783 -0.01(-0.19%)
Jul 15, 2014 6.789 6.801 6.789 6.801 148,520 -0.13(-1.82%)
Jul 14, 2014 6.927 6.927 6.927 6.927 18,483 +0.07(+0.96%)
Jul 11, 2014 6.866 6.866 6.861 6.861 5,244 -0.02(-0.27%)
Jul 10, 2014 6.880 6.880 6.880 6.880 7,390 -0.02(-0.33%)
Jul 09, 2014 6.853 6.902 6.853 6.902 11,568 +0.07(+1.06%)
Jul 08, 2014 6.808 6.848 6.800 6.830 26,233 -0.03(-0.49%)
Jul 07, 2014 6.844 6.873 6.822 6.864 32,056 -0.03(-0.40%)
Jul 03, 2014 6.773 6.891 6.891 6.891 42,416 +0.09(+1.30%)
Jul 02, 2014 6.875 6.875 6.773 6.803 15,565 -0.02(-0.27%)
Jul 01, 2014 6.801 6.822 6.772 6.822 11,323 +0.06(+0.93%)
Jun 30, 2014 6.759 6.759 6.759 6.759 4,048 +0.08(+1.27%)
Jun 27, 2014 6.706 6.760 6.674 6.674 59,485 -0.03(-0.40%)
Jun 26, 2014 6.634 6.701 6.613 6.701 60,166 -0.04(-0.61%)
Jun 25, 2014 6.687 6.751 6.687 6.741 13,573 +0.04(+0.63%)
Jun 24, 2014 6.754 6.754 6.699 6.699 11,424 -0.07(-0.97%)
Jun 23, 2014 6.813 6.813 6.731 6.765 226,152 -0.05(-0.80%)
Jun 20, 2014 6.779 6.820 6.779 6.820 7,985 -0.01(-0.11%)
Jun 19, 2014 6.827 6.827 6.827 6.827 11,154 +0.08(+1.23%)
Jun 18, 2014 6.749 6.749 6.744 6.744 4,727 +0.06(+0.94%)
Jun 17, 2014 6.647 6.682 6.647 6.682 25,528 +0.07(+1.04%)
Jun 16, 2014 6.627 6.627 6.591 6.613 224,645 +0.07(+1.06%)
Jun 13, 2014 6.558 6.558 6.539 6.544 39,671 +0.02(+0.25%)
Jun 12, 2014 6.633 6.633 6.527 6.527 15,044 -0.13(-2.01%)
Jun 11, 2014 6.639 6.661 6.639 6.661 5,937 -0.09(-1.28%)
Jun 10, 2014 6.747 6.747 6.747 6.747 180 +0.04(+0.61%)
Jun 06, 2014 6.706 6.706 6.706 6.706 5,010 +0.05(+0.71%)
Jun 05, 2014 6.659 6.659 6.659 6.659 3,696 +0.09(+1.32%)
Jun 04, 2014 6.570 6.572 6.570 6.572 7,161 +0.01(+0.11%)
Jun 03, 2014 6.565 6.565 6.565 6.565 2,266 -0.00(-0.07%)
Jun 02, 2014 6.619 6.619 6.550 6.570 74,525 -0.04(-0.63%)
May 30, 2014 6.604 6.612 6.604 6.612 20,247 +0.03(+0.48%)
May 29, 2014 6.538 6.580 6.510 6.580 24,627 +0.10(+1.49%)
May 28, 2014 6.459 6.507 6.459 6.483 31,234 -0.01(-0.17%)
May 27, 2014 6.456 6.503 6.456 6.494 27,460 +0.06(+0.99%)
May 23, 2014 6.417 6.431 6.431 6.431 61,825 +0.05(+0.83%)
May 22, 2014 6.334 6.378 6.334 6.378 6,208 +0.05(+0.81%)
May 21, 2014 6.286 6.340 6.286 6.327 25,515 -0.03(-0.54%)
May 20, 2014 6.361 6.361 6.361 6.361 360 +0.00(+0.00%)
May 19, 2014 6.256 6.362 6.256 6.361 53,685 +0.10(+1.65%)
May 16, 2014 6.258 6.258 6.258 6.258 850 +0.00(+0.00%)
May 15, 2014 6.308 6.308 6.216 6.258 933,359 -0.22(-3.43%)
May 14, 2014 6.480 6.480 6.480 6.480 2,704 +0.00(+0.00%)
May 13, 2014 6.477 6.480 6.470 6.480 56,699 +0.07(+1.04%)
May 12, 2014 6.511 6.511 6.413 6.413 20,131 +0.08(+1.26%)
May 09, 2014 6.343 6.343 6.333 6.333 5,602 -0.01(-0.15%)
May 08, 2014 6.359 6.359 6.333 6.342 28,143 +0.03(+0.48%)
May 07, 2014 6.259 6.340 6.259 6.312 269,507 +0.09(+1.43%)
May 06, 2014 6.283 6.296 6.223 6.223 23,712 -0.06(-0.92%)
May 05, 2014 6.318 6.324 6.258 6.280 128,867 -0.06(-0.99%)
May 02, 2014 6.336 6.382 6.336 6.343 100,775 -0.11(-1.76%)
May 01, 2014 6.299 6.456 6.299 6.456 27,679 +0.16(+2.50%)
Apr 30, 2014 6.299 6.299 6.299 6.299 1,081 +0.00(+0.00%)
Apr 29, 2014 6.299 6.299 6.299 6.299 4,031 +0.00(+0.02%)
Apr 28, 2014 6.304 6.304 6.265 6.298 8,372 +0.11(+1.78%)
Apr 25, 2014 6.143 6.221 6.143 6.188 14,335 -0.07(-1.09%)
Apr 24, 2014 6.256 6.256 6.256 6.256 940 +0.00(+0.00%)
Apr 23, 2014 6.257 6.257 6.256 6.256 5,525 +0.03(+0.54%)
Apr 22, 2014 6.223 6.223 6.223 6.223 14,116 -0.01(-0.13%)
Apr 21, 2014 6.283 6.283 6.191 6.231 26,623 +0.00(+0.02%)
Apr 17, 2014 6.180 6.230 6.230 6.230 54,097 +0.05(+0.80%)
Apr 16, 2014 6.169 6.181 6.150 6.181 18,174 +0.21(+3.45%)
Apr 15, 2014 5.970 5.975 5.970 5.975 13,872 +0.01(+0.20%)
Apr 14, 2014 5.697 6.024 5.697 5.963 15,147 -0.10(-1.71%)
Apr 11, 2014 6.066 6.066 6.066 6.066 2,138 +0.00(+0.00%)
Apr 10, 2014 6.066 6.066 6.066 6.066 17,620 -0.03(-0.48%)
Apr 09, 2014 6.095 6.095 6.095 6.095 180 +0.00(+0.00%)
Apr 08, 2014 6.095 6.095 6.095 6.095 1,610 +0.03(+0.46%)
Apr 07, 2014 6.067 6.067 6.067 6.067 2,163 -0.20(-3.15%)
Apr 04, 2014 6.242 6.265 6.242 6.265 9,454 +0.08(+1.27%)
Apr 03, 2014 6.186 6.186 6.186 6.186 25,490 -0.05(-0.85%)
Apr 02, 2014 6.186 6.239 6.186 6.239 16,486 +0.08(+1.36%)
Apr 01, 2014 6.183 6.192 6.155 6.155 6,607 +0.02(+0.28%)
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%)
Jan 02, 2014 6.082 6.082 6.082 6.082 21,335 -0.07(-1.07%)
Dec 31, 2013 6.148 6.148 6.148 6.148 0 +0.00(+0.00%)
Dec 30, 2013 6.135 6.148 6.135 6.148 27,788 +0.10(+1.57%)
Dec 27, 2013 6.053 6.053 6.053 6.053 1,819 +0.00(+0.00%)
Dec 24, 2013 6.056 6.053 6.053 6.053 42,592 +0.04(+0.67%)
Dec 23, 2013 6.027 6.027 6.012 6.012 14,836 +0.00(+0.04%)
Dec 20, 2013 6.008 6.022 6.008 6.010 11,295 +0.04(+0.60%)
Dec 19, 2013 5.941 5.974 5.941 5.974 27,552 +0.09(+1.46%)
Dec 18, 2013 5.889 5.889 5.889 5.889 232 +0.00(+0.00%)
Dec 17, 2013 5.848 5.954 5.672 5.889 26,725 -0.03(-0.52%)
Dec 16, 2013 5.937 5.937 5.893 5.919 30,240 +0.06(+1.00%)
Dec 13, 2013 5.874 5.874 5.861 5.861 20,328 -0.20(-3.32%)
Dec 12, 2013 6.062 6.062 6.062 6.062 1,744 +0.00(+0.00%)
Dec 11, 2013 6.062 6.062 6.062 6.062 1,563 +0.00(+0.00%)
Dec 10, 2013 6.086 6.086 6.062 6.062 12,858 -0.07(-1.13%)
Dec 09, 2013 6.099 6.135 6.099 6.131 180,462 +0.04(+0.71%)
Dec 06, 2013 6.065 6.088 6.039 6.088 17,033 +0.19(+3.28%)
Dec 04, 2013 5.935 5.895 5.895 5.895 15,508 -0.11(-1.91%)
Dec 02, 2013 6.009 6.009 6.009 6.009 0 -0.08(-1.24%)
Nov 29, 2013 6.091 6.108 6.085 6.085 852,325 +0.01(+0.24%)
Nov 27, 2013 6.051 6.070 6.051 6.070 21,142 +0.02(+0.28%)
Nov 26, 2013 6.053 6.053 6.053 6.053 2,067 -0.01(-0.19%)
Nov 25, 2013 6.065 6.065 6.065 6.065 1,292 +0.05(+0.83%)
Nov 21, 2013 6.015 6.015 6.015 6.015 0 +0.08(+1.30%)
Nov 20, 2013 6.011 6.011 5.924 5.937 11,398 -0.07(-1.21%)
Nov 19, 2013 6.010 6.010 6.010 6.010 2,261 -0.07(-1.17%)
Nov 15, 2013 6.111 6.081 6.081 6.081 73,663 +0.03(+0.42%)
Nov 14, 2013 6.063 6.063 6.056 6.056 18,377 +0.20(+3.42%)
Nov 12, 2013 5.855 5.855 5.855 5.855 23,727 +0.00(+0.04%)
Nov 11, 2013 5.853 5.853 5.853 5.853 3,631 +0.05(+0.78%)
Nov 08, 2013 5.766 5.808 5.766 5.808 5,169 -0.10(-1.76%)
Nov 07, 2013 6.020 6.020 5.912 5.912 3,230 -0.08(-1.25%)
Nov 06, 2013 5.909 5.987 5.909 5.987 22,732 +0.10(+1.68%)
Nov 04, 2013 5.890 5.888 5.888 5.888 38,770 -0.01(-0.12%)
Oct 31, 2013 5.895 5.895 5.895 5.895 112,433 -0.02(-0.33%)
Oct 30, 2013 5.923 5.929 5.914 5.914 5,169 -0.01(-0.22%)
Oct 29, 2013 5.927 5.927 5.927 5.927 1,292 +0.08(+1.41%)
Oct 28, 2013 5.844 5.899 5.732 5.845 19,566 +0.08(+1.39%)
Oct 25, 2013 5.745 5.765 5.745 5.765 14,215 +0.05(+0.93%)
Oct 24, 2013 5.712 5.712 5.712 5.712 25,846 -0.04(-0.71%)
Oct 23, 2013 5.633 5.752 5.633 5.752 7,754 -0.01(-0.19%)
Oct 22, 2013 5.703 5.776 5.690 5.763 41,367 +0.16(+2.89%)
Oct 21, 2013 5.591 5.611 5.591 5.601 10,467 +0.06(+1.07%)
Oct 17, 2013 5.496 5.542 5.542 5.542 11,631 +0.10(+1.85%)
Oct 14, 2013 5.441 5.441 5.441 5.441 23,262 +0.06(+1.02%)
Oct 11, 2013 5.386 5.392 5.383 5.386 143,449 +0.21(+4.10%)
Oct 09, 2013 5.199 5.174 5.174 5.174 11,631 -0.01(-0.16%)
Oct 08, 2013 5.194 5.200 5.183 5.183 34,699 -0.11(-2.16%)
Oct 07, 2013 5.184 5.301 5.126 5.297 19,514 -0.06(-1.10%)
Oct 03, 2013 5.356 5.356 5.356 5.356 0 +0.06(+1.14%)
Oct 02, 2013 5.252 5.296 5.252 5.296 5,298 -0.02(-0.38%)
Sep 30, 2013 5.280 5.316 5.316 5.316 89,171 -0.14(-2.58%)
Sep 26, 2013 5.456 5.456 5.456 5.456 0 +0.01(+0.27%)
Sep 25, 2013 5.464 5.493 5.442 5.442 10,920 -0.08(-1.52%)
Sep 24, 2013 5.460 5.546 5.447 5.526 52,239 +0.04(+0.76%)
Sep 23, 2013 5.605 5.605 5.450 5.484 26,947 -0.04(-0.67%)
Sep 20, 2013 5.643 5.643 5.521 5.521 18,749 -0.12(-2.18%)
Sep 19, 2013 5.449 5.671 5.307 5.644 17,197 +0.17(+3.09%)
Sep 18, 2013 5.482 5.482 5.475 5.475 10,344 -0.06(-1.04%)
Sep 17, 2013 5.533 5.533 5.533 5.533 1,293 +0.04(+0.76%)
Sep 16, 2013 5.526 5.530 5.491 5.491 43,589 +0.10(+1.93%)
Sep 13, 2013 5.386 5.387 5.376 5.387 17,714 +0.05(+0.87%)
Sep 11, 2013 5.268 5.340 5.340 5.340 58,187 +0.03(+0.66%)
Sep 10, 2013 5.305 5.305 5.289 5.305 14,055 +0.04(+0.81%)
Sep 09, 2013 5.148 5.281 5.148 5.263 27,231 +0.04(+0.84%)
Sep 06, 2013 5.183 5.219 5.183 5.219 16,809 +0.06(+1.12%)
Sep 05, 2013 5.152 5.161 5.152 5.161 6,465 +0.05(+1.07%)
Sep 04, 2013 5.106 5.106 5.106 5.106 1,293 -0.00(-0.05%)
Sep 03, 2013 5.123 5.133 5.109 5.109 7,292 +0.02(+0.35%)
Aug 29, 2013 5.091 5.091 5.091 5.091 3,879 +0.06(+1.29%)
Aug 28, 2013 5.006 5.056 5.006 5.026 34,007 -0.05(-1.01%)
Aug 27, 2013 5.055 5.114 5.055 5.077 37,628 -0.15(-2.78%)
Aug 26, 2013 5.247 5.270 5.218 5.222 14,223 -0.02(-0.43%)
Aug 23, 2013 5.245 5.245 5.245 5.245 32,326 +0.04(+0.79%)
Aug 22, 2013 5.181 5.204 5.161 5.204 750,532 +0.01(+0.14%)
Aug 21, 2013 5.201 5.201 5.194 5.197 21,348 -0.01(-0.28%)
Aug 20, 2013 5.147 5.212 5.147 5.212 7,758 +0.04(+0.72%)
Aug 19, 2013 5.189 5.234 5.174 5.175 56,248 -0.07(-1.31%)
Aug 16, 2013 5.257 5.264 5.243 5.243 25,912 -0.09(-1.67%)
Aug 15, 2013 5.386 5.386 5.325 5.332 15,077 -0.15(-2.78%)
Aug 14, 2013 5.484 5.484 5.484 5.484 6,762 -0.06(-1.12%)
Aug 12, 2013 5.546 5.547 5.547 5.547 27,154 -0.04(-0.71%)
Aug 09, 2013 5.569 5.586 5.569 5.586 6,154 -0.02(-0.35%)
Aug 08, 2013 5.560 5.606 5.480 5.606 177,990 +0.12(+2.17%)
Aug 07, 2013 5.487 5.487 5.487 5.487 2,068 -0.06(-1.14%)
Aug 06, 2013 5.543 5.550 5.543 5.550 2,586 -0.06(-0.99%)
Aug 05, 2013 5.593 5.606 5.593 5.606 6,465 +0.04(+0.79%)
Aug 02, 2013 5.598 5.678 5.537 5.562 27,839 -0.03(-0.57%)
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.