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 )

17.93 -0.16 (-0.87%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2010 2.266 2.266 2.195 2.214 33,711 -0.01(-0.40%)
Sep 29, 2010 2.239 2.244 2.223 2.223 23,825 -0.03(-1.12%)
Sep 28, 2010 2.242 2.248 2.201 2.248 58,269 +0.01(+0.37%)
Sep 27, 2010 2.239 2.240 2.239 2.240 46,317 -0.00(-0.13%)
Sep 24, 2010 2.230 2.247 2.230 2.243 78,617 +0.06(+2.89%)
Sep 23, 2010 2.210 2.210 2.178 2.180 17,575 -0.04(-1.74%)
Sep 22, 2010 2.230 2.230 2.216 2.219 52,045 -0.02(-0.92%)
Sep 21, 2010 2.221 2.240 2.213 2.239 127,628 +0.00(+0.14%)
Sep 20, 2010 2.182 2.236 2.182 2.236 47,403 +0.05(+2.30%)
Sep 17, 2010 2.186 2.201 2.186 2.186 33,001 +0.01(+0.46%)
Sep 15, 2010 2.174 2.176 2.174 2.176 6,584 +0.01(+0.68%)
Sep 14, 2010 2.148 2.169 2.148 2.161 30,247 +0.00(+0.15%)
Sep 13, 2010 2.171 2.175 2.147 2.158 127,652 +0.01(+0.60%)
Sep 10, 2010 2.145 2.145 2.145 2.145 3,777 +0.02(+0.84%)
Sep 09, 2010 2.124 2.134 2.124 2.127 33,185 +0.01(+0.58%)
Sep 08, 2010 2.116 2.120 2.113 2.115 59,051 +0.00(+0.18%)
Sep 07, 2010 2.109 2.112 2.106 2.111 71,774 -0.00(-0.23%)
Sep 03, 2010 2.111 2.118 2.098 2.116 55,326 +0.04(+2.11%)
Sep 02, 2010 2.074 2.074 2.066 2.072 33,001 +0.02(+1.01%)
Sep 01, 2010 2.047 2.052 2.042 2.052 157,401 +0.08(+3.86%)
Aug 31, 2010 1.963 1.975 1.944 1.975 162,385 -0.02(-0.92%)
Aug 30, 2010 1.994 1.994 1.994 1.994 7,450 -0.02(-0.82%)
Aug 27, 2010 2.010 2.013 1.964 2.010 21,039 +0.04(+2.19%)
Aug 26, 2010 1.958 1.967 1.958 1.967 10,493 -0.02(-0.88%)
Aug 25, 2010 1.953 1.984 1.951 1.984 66,711 -0.01(-0.31%)
Aug 24, 2010 1.987 1.999 1.980 1.991 133,239 -0.03(-1.55%)
Aug 23, 2010 2.031 2.039 2.022 2.022 142,395 -0.01(-0.41%)
Aug 20, 2010 2.016 2.030 2.016 2.030 15,740 +0.00(+0.03%)
Aug 19, 2010 2.020 2.030 2.020 2.030 6,558 -0.06(-2.93%)
Aug 18, 2010 2.090 2.099 2.058 2.091 272,618 +0.01(+0.38%)
Aug 17, 2010 2.041 2.098 2.041 2.083 141,897 +0.06(+3.19%)
Aug 16, 2010 2.032 2.032 2.019 2.019 23,741 -0.00(-0.15%)
Aug 13, 2010 2.022 2.039 2.022 2.022 106,429 -0.01(-0.71%)
Aug 12, 2010 2.001 2.036 2.001 2.036 146,435 -0.02(-0.76%)
Aug 11, 2010 2.056 2.066 2.050 2.052 35,231 -0.07(-3.15%)
Aug 10, 2010 2.118 2.119 2.118 2.119 5,430 -0.02(-0.78%)
Aug 09, 2010 2.130 2.135 2.130 2.135 25,367 +0.06(+3.14%)
Aug 06, 2010 2.070 2.079 2.065 2.070 16,107 -0.03(-1.39%)
Aug 05, 2010 2.097 2.099 2.094 2.099 30,483 -0.02(-0.81%)
Aug 04, 2010 2.103 2.116 2.103 2.116 94,571 +0.03(+1.34%)
Aug 03, 2010 2.091 2.098 2.089 2.089 40,347 -0.04(-1.72%)
Aug 02, 2010 2.127 2.130 2.111 2.125 379,100 +0.06(+3.05%)
Jul 30, 2010 2.062 2.062 2.026 2.062 60,546 -0.01(-0.50%)
Jul 29, 2010 2.098 2.098 2.034 2.073 81,140 -0.02(-1.04%)
Jul 28, 2010 2.135 2.135 2.094 2.094 39,350 -0.04(-2.07%)
Jul 27, 2010 2.135 2.142 2.127 2.138 135,207 +0.02(+0.81%)
Jul 26, 2010 2.095 2.121 2.095 2.121 76,969 +0.04(+2.11%)
Jul 23, 2010 2.057 2.091 2.057 2.078 48,663 +0.03(+1.38%)
Jul 22, 2010 2.053 2.056 2.049 2.049 137,070 +0.06(+3.17%)
Jul 21, 2010 2.026 2.026 1.986 1.986 32,582 -0.03(-1.70%)
Jul 20, 2010 1.904 2.021 1.904 2.021 42,498 +0.06(+3.25%)
Jul 19, 2010 1.967 1.967 1.950 1.957 108,003 +0.00(+0.06%)
Jul 16, 2010 1.956 2.015 1.956 1.956 81,559 -0.06(-3.12%)
Jul 15, 2010 2.002 2.020 2.002 2.019 81,323 +0.00(+0.11%)
Jul 14, 2010 2.008 2.017 2.008 2.017 160,181 +0.01(+0.27%)
Jul 13, 2010 2.000 2.013 1.999 2.011 66,029 +0.05(+2.55%)
Jul 12, 2010 1.942 1.961 1.942 1.961 426,425 +0.01(+0.61%)
Jul 09, 2010 1.949 1.954 1.941 1.949 72,929 +0.01(+0.27%)
Jul 08, 2010 1.919 1.944 1.910 1.944 94,991 +0.09(+4.64%)
Jul 07, 2010 1.811 1.859 1.810 1.858 60,494 +0.07(+3.68%)
Jul 06, 2010 1.811 1.826 1.779 1.792 794,849 +0.00(+0.26%)
Jul 02, 2010 1.787 1.812 1.782 1.787 36,228 -0.01(-0.55%)
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.