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 )

18.09 +0.11 (+0.59%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 21, 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 (%)
Apr 28, 2017 10.18 10.18 10.18 10.18 2,323 -0.07(-0.71%)
Apr 27, 2017 10.30 10.30 10.25 10.25 3,846 -0.03(-0.32%)
Apr 26, 2017 10.64 10.64 10.25 10.29 4,259 -0.13(-1.23%)
Apr 25, 2017 10.42 10.45 10.36 10.41 10,306 +0.12(+1.18%)
Apr 24, 2017 10.22 10.29 10.22 10.29 9,848 +0.19(+1.90%)
Apr 21, 2017 10.14 10.14 10.10 10.10 4,006 -0.16(-1.58%)
Apr 20, 2017 10.21 10.26 10.21 10.26 9,326 +0.09(+0.91%)
Apr 19, 2017 10.27 10.27 10.17 10.17 6,557 -0.05(-0.46%)
Apr 18, 2017 10.24 10.30 10.22 10.22 4,557 +0.02(+0.21%)
Apr 17, 2017 10.07 10.23 10.07 10.20 9,940 +0.13(+1.27%)
Apr 13, 2017 10.07 10.07 10.07 10.07 1,073 -0.08(-0.79%)
Apr 10, 2017 10.15 378 +0.07(+0.68%)
Apr 06, 2017 10.08 122 +0.08(+0.84%)
Apr 05, 2017 10.11 10.11 9.995 9.995 3,206 -0.08(-0.84%)
Apr 04, 2017 10.08 10.08 10.08 10.08 2,563 -0.03(-0.33%)
Apr 03, 2017 10.20 10.20 10.02 10.11 60,999 -0.10(-1.02%)
Mar 31, 2017 10.22 10.22 10.22 10.22 917 -0.07(-0.72%)
Mar 29, 2017 10.29 441 +0.07(+0.73%)
Mar 28, 2017 10.22 10.22 10.22 10.22 1,494 +0.08(+0.78%)
Mar 27, 2017 10.19 10.19 10.07 10.14 7,398 -0.02(-0.15%)
Mar 23, 2017 10.15 223 -0.04(-0.38%)
Mar 22, 2017 10.18 10.20 10.16 10.19 3,594 -0.08(-0.77%)
Mar 21, 2017 10.28 10.36 10.26 10.27 6,320 -0.17(-1.59%)
Mar 20, 2017 10.44 10.44 10.44 10.44 1,581 -0.03(-0.27%)
Mar 17, 2017 10.50 10.50 10.47 10.47 1,686 +0.06(+0.57%)
Mar 16, 2017 10.49 10.49 10.35 10.41 9,799 -0.06(-0.58%)
Mar 15, 2017 10.34 10.47 10.34 10.47 7,079 +0.22(+2.18%)
Mar 14, 2017 10.29 10.31 10.22 10.24 3,554 -0.03(-0.29%)
Mar 13, 2017 10.15 10.28 10.13 10.27 12,582 +0.03(+0.32%)
Mar 10, 2017 10.24 10.24 10.09 10.24 75,203 +0.18(+1.80%)
Mar 09, 2017 10.06 10.06 10.06 10.06 3,407 +0.03(+0.31%)
Mar 08, 2017 10.03 10.03 10.03 10.03 2,542 -0.04(-0.36%)
Mar 06, 2017 10.06 430 -0.13(-1.29%)
Mar 03, 2017 10.14 10.20 10.08 10.20 8,087 -0.01(-0.13%)
Mar 02, 2017 10.30 10.30 10.21 10.21 10,039 -0.04(-0.44%)
Mar 01, 2017 10.17 10.25 10.17 10.25 4,351 +0.18(+1.81%)
Feb 28, 2017 10.11 10.11 10.01 10.07 16,436 +0.07(+0.69%)
Feb 27, 2017 9.972 10.06 9.972 10.00 2,774 +0.00(+0.02%)
Feb 24, 2017 10.02 10.02 9.980 10.00 11,363 -0.08(-0.81%)
Feb 23, 2017 10.07 10.13 10.03 10.08 8,774 +0.01(+0.09%)
Feb 22, 2017 10.03 10.08 10.03 10.07 6,227 -0.01(-0.13%)
Feb 21, 2017 9.913 10.09 9.913 10.09 3,499 +0.29(+2.93%)
Feb 17, 2017 9.799 9.799 9.799 0 +0.05(+0.56%)
Feb 16, 2017 9.742 9.795 9.742 9.745 3,461 -0.02(-0.17%)
Feb 15, 2017 9.662 9.761 9.662 9.761 7,880 +0.13(+1.37%)
Feb 14, 2017 9.640 9.662 9.605 9.629 11,477 -0.02(-0.17%)
Feb 13, 2017 9.624 9.645 9.593 9.645 70,598 -0.00(-0.02%)
Feb 10, 2017 9.562 9.647 9.562 9.647 7,079 +0.17(+1.82%)
Feb 09, 2017 9.489 9.534 9.465 9.474 17,941 +0.04(+0.40%)
Feb 08, 2017 9.368 9.451 9.358 9.436 143,331 +0.13(+1.42%)
Feb 07, 2017 9.289 9.375 9.285 9.304 14,897 -0.03(-0.29%)
Feb 06, 2017 9.327 9.339 9.305 9.331 36,187 +0.02(+0.17%)
Feb 03, 2017 9.334 9.334 9.306 9.316 4,617 +0.05(+0.56%)
Feb 02, 2017 9.249 9.263 9.249 9.263 2,930 +0.09(+1.01%)
Feb 01, 2017 9.191 9.191 9.157 9.171 2,854 -0.03(-0.36%)
Jan 31, 2017 9.207 9.261 9.160 9.204 13,889 -0.09(-0.94%)
Jan 30, 2017 9.292 9.292 9.292 9.292 2,019 +0.04(+0.46%)
Jan 27, 2017 9.351 9.351 9.249 9.249 4,642 -0.10(-1.09%)
Jan 26, 2017 9.451 9.451 9.351 9.351 1,889 -0.12(-1.28%)
Jan 25, 2017 9.420 9.510 9.420 9.473 4,220 +0.20(+2.18%)
Jan 24, 2017 9.273 9.273 9.270 9.270 1,264 +0.09(+1.01%)
Jan 23, 2017 9.057 9.178 9.057 9.178 1,876 +0.13(+1.49%)
Jan 19, 2017 9.044 9.044 9.044 0 -0.10(-1.08%)
Jan 18, 2017 9.052 9.142 9.052 9.142 8,863 +0.28(+3.14%)
Jan 13, 2017 8.864 434 +0.01(+0.10%)
Jan 11, 2017 8.855 8.855 8.855 0 +0.05(+0.54%)
Jan 10, 2017 8.843 8.852 8.808 8.808 5,532 -0.03(-0.32%)
Jan 09, 2017 9.012 9.012 8.836 8.836 217,801 -0.20(-2.24%)
Jan 06, 2017 9.012 9.039 9.012 9.039 995 +0.04(+0.44%)
Jan 05, 2017 8.960 8.999 8.960 8.999 4,233 +0.17(+1.98%)
Jan 03, 2017 8.825 4 -0.02(-0.24%)
Dec 28, 2016 8.846 8.846 8.846 0 -0.04(-0.40%)
Dec 27, 2016 8.851 8.912 8.851 8.882 3,706 -0.01(-0.11%)
Dec 23, 2016 8.891 8.891 8.891 0 +0.00(+0.00%)
Dec 22, 2016 8.822 8.891 8.822 8.891 3,529 -0.08(-0.87%)
Dec 21, 2016 8.988 8.988 8.969 8.969 1,922 +0.06(+0.67%)
Dec 20, 2016 8.863 8.910 8.863 8.910 2,825 +0.12(+1.35%)
Dec 15, 2016 8.791 232 -0.05(-0.59%)
Dec 14, 2016 8.905 9.028 8.756 8.843 58,925 -0.17(-1.92%)
Dec 13, 2016 9.034 9.094 8.983 9.016 16,070 +0.07(+0.75%)
Dec 12, 2016 8.938 8.963 8.896 8.949 25,484 +0.04(+0.43%)
Dec 09, 2016 8.899 8.911 8.879 8.911 5,693 +0.16(+1.83%)
Dec 08, 2016 8.690 8.751 8.690 8.751 58,452 +0.23(+2.67%)
Dec 07, 2016 8.524 8.524 8.524 8.524 2,217 +0.16(+1.90%)
Dec 06, 2016 8.398 8.455 8.365 8.365 18,232 -0.05(-0.62%)
Dec 05, 2016 8.417 8.417 8.376 8.417 41,752 +0.16(+1.91%)
Dec 02, 2016 8.344 8.344 8.246 8.260 73,906 +0.03(+0.42%)
Dec 01, 2016 8.294 8.294 8.226 8.226 170,931 -0.13(-1.61%)
Nov 30, 2016 8.552 8.552 8.360 8.360 11,487 -0.23(-2.73%)
Nov 29, 2016 8.559 8.646 8.559 8.595 9,899 +0.05(+0.54%)
Nov 28, 2016 8.549 8.549 8.549 8.549 1,389 -0.06(-0.74%)
Nov 25, 2016 8.645 8.645 8.612 8.612 1,153 +0.04(+0.42%)
Nov 23, 2016 8.576 8.576 8.576 0 -0.03(-0.34%)
Nov 22, 2016 8.529 8.606 8.462 8.606 18,781 +0.14(+1.60%)
Nov 21, 2016 8.230 8.498 8.230 8.470 26,975 +0.10(+1.17%)
Nov 18, 2016 8.458 8.458 8.372 8.372 5,895 -0.07(-0.81%)
Nov 17, 2016 8.360 8.474 8.360 8.441 11,394 +0.09(+1.13%)
Nov 16, 2016 8.299 8.429 8.299 8.346 13,417 +0.05(+0.63%)
Nov 15, 2016 8.278 8.342 8.228 8.294 91,817 +0.08(+0.95%)
Nov 14, 2016 8.243 8.243 8.167 8.216 361,277 -0.12(-1.41%)
Nov 11, 2016 8.278 8.350 8.278 8.333 13,506 +0.03(+0.38%)
Nov 10, 2016 8.443 8.529 8.263 8.301 12,999 -0.38(-4.41%)
Nov 09, 2016 8.559 8.720 8.559 8.684 8,459 -0.32(-3.56%)
Nov 08, 2016 8.933 9.005 8.933 9.005 4,413 +0.20(+2.23%)
Nov 07, 2016 8.737 8.809 8.699 8.808 8,421 +0.31(+3.62%)
Nov 04, 2016 8.604 8.604 8.500 8.500 8,569 -0.15(-1.77%)
Nov 03, 2016 8.653 8.653 8.653 8.653 853 -0.06(-0.69%)
Nov 02, 2016 8.714 8.714 8.713 8.714 2,736 -0.00(-0.05%)
Nov 01, 2016 8.765 8.862 8.690 8.718 37,922 -0.15(-1.68%)
Oct 31, 2016 8.930 8.930 8.820 8.867 24,272 +0.09(+1.06%)
Oct 28, 2016 8.927 8.927 8.774 8.774 1,351 +0.07(+0.79%)
Oct 27, 2016 8.847 8.847 8.704 8.706 3,991 -0.15(-1.69%)
Oct 26, 2016 8.891 8.943 8.851 8.855 14,042 -0.07(-0.83%)
Oct 25, 2016 8.845 8.930 8.845 8.930 3,497 -0.05(-0.59%)
Oct 24, 2016 8.983 8.983 8.983 8.983 2,567 +0.21(+2.34%)
Oct 19, 2016 8.855 8.777 8.777 8.777 10,980 -0.08(-0.88%)
Oct 18, 2016 8.846 8.882 8.813 8.855 25,640 +0.02(+0.26%)
Oct 17, 2016 8.817 8.832 8.817 8.832 1,013 +0.01(+0.14%)
Oct 14, 2016 8.846 8.846 8.820 8.820 2,466 +0.06(+0.68%)
Oct 13, 2016 8.690 8.761 8.690 8.761 92,337 -0.14(-1.57%)
Oct 12, 2016 8.860 8.900 8.859 8.900 34,564 +0.13(+1.44%)
Oct 11, 2016 8.891 8.891 8.767 8.774 12,505 -0.15(-1.65%)
Oct 10, 2016 8.983 8.983 8.921 8.921 9,878 -0.04(-0.48%)
Oct 06, 2016 8.997 9.031 8.964 8.964 418 -0.01(-0.08%)
Oct 05, 2016 8.999 8.999 8.971 8.971 4,886 -0.08(-0.92%)
Oct 04, 2016 9.054 9.054 9.054 9.054 1,985 -0.06(-0.68%)
Oct 03, 2016 9.092 9.116 8.995 9.116 68,267 -0.10(-1.05%)
Sep 30, 2016 9.215 9.308 9.156 9.212 62,561 +0.15(+1.66%)
Sep 29, 2016 9.061 9.061 9.061 9.061 886 -0.07(-0.73%)
Sep 28, 2016 9.128 9.128 9.128 9.128 1,955 +0.01(+0.10%)
Sep 27, 2016 9.087 9.141 9.087 9.118 3,898 +0.01(+0.08%)
Sep 26, 2016 9.109 9.111 9.109 9.111 1,541 -0.16(-1.69%)
Sep 23, 2016 9.310 9.310 9.267 9.267 12,378 -0.05(-0.50%)
Sep 22, 2016 9.260 9.315 9.260 9.314 96,256 +0.26(+2.82%)
Sep 21, 2016 8.964 9.079 8.964 9.059 8,598 +0.04(+0.47%)
Sep 20, 2016 8.914 9.067 8.914 9.016 7,667 -0.09(-0.96%)
Sep 19, 2016 9.103 9.103 9.103 9.103 1,179 +0.12(+1.35%)
Sep 16, 2016 9.008 9.008 8.969 8.982 4,165 -0.02(-0.26%)
Sep 15, 2016 9.006 9.006 9.006 9.006 1,150 +0.02(+0.23%)
Sep 14, 2016 8.985 8.985 8.985 8.985 2,778 +0.06(+0.66%)
Sep 13, 2016 8.983 9.016 8.926 8.926 7,168 -0.31(-3.38%)
Sep 12, 2016 8.985 9.238 8.985 9.238 6,872 +0.31(+3.46%)
Sep 09, 2016 9.340 9.340 8.902 8.929 26,077 -0.53(-5.59%)
Sep 08, 2016 9.458 9.458 9.458 9.458 845 -0.11(-1.17%)
Sep 07, 2016 9.550 9.570 9.550 9.570 2,156 -0.02(-0.18%)
Sep 06, 2016 9.571 9.587 9.545 9.587 35,885 -0.12(-1.28%)
Sep 02, 2016 9.623 9.711 9.711 9.711 4,229 +0.20(+2.12%)
Sep 01, 2016 9.510 9.510 9.510 9.510 3,150 +0.03(+0.28%)
Aug 31, 2016 9.458 9.483 9.438 9.483 7,358 -0.02(-0.24%)
Aug 30, 2016 9.510 9.546 9.460 9.505 4,681 -0.05(-0.50%)
Aug 29, 2016 9.553 9.553 9.553 9.553 1,188 -0.09(-0.88%)
Aug 26, 2016 9.609 9.638 9.609 9.638 2,469 +0.03(+0.36%)
Aug 25, 2016 9.574 9.616 9.562 9.603 43,514 -0.01(-0.14%)
Aug 24, 2016 9.582 9.657 9.582 9.617 19,001 -0.04(-0.42%)
Aug 23, 2016 9.662 9.698 9.657 9.657 4,850 +0.07(+0.70%)
Aug 22, 2016 9.600 9.612 9.590 9.590 16,760 +0.00(+0.05%)
Aug 19, 2016 9.576 9.586 9.576 9.586 3,658 +0.01(+0.10%)
Aug 18, 2016 9.550 9.576 9.550 9.576 1,480 +0.07(+0.76%)
Aug 17, 2016 9.504 9.504 9.504 9.504 964 +0.01(+0.14%)
Aug 16, 2016 9.541 9.581 9.490 9.490 14,459 -0.14(-1.49%)
Aug 15, 2016 9.716 9.716 9.634 9.634 15,051 +0.03(+0.28%)
Aug 12, 2016 9.597 9.642 9.597 9.607 11,985 +0.01(+0.12%)
Aug 10, 2016 9.595 9.595 9.595 9.595 541 +0.04(+0.37%)
Aug 09, 2016 9.465 9.600 9.465 9.560 9,871 +0.06(+0.61%)
Aug 08, 2016 9.467 9.501 9.467 9.501 1,040 +0.03(+0.33%)
Aug 05, 2016 9.399 9.505 9.399 9.470 11,059 +0.09(+1.01%)
Aug 04, 2016 9.375 9.375 9.375 9.375 609 +0.10(+1.04%)
Aug 03, 2016 9.340 9.340 9.279 9.279 1,856 -0.13(-1.38%)
Aug 02, 2016 9.567 9.567 9.394 9.408 6,940 -0.16(-1.66%)
Aug 01, 2016 9.628 9.631 9.567 9.567 13,491 +0.00(+0.00%)
Jul 29, 2016 9.528 9.593 9.528 9.567 27,232 +0.19(+2.04%)
Jul 28, 2016 9.407 9.407 9.340 9.375 2,605 -0.08(-0.88%)
Jul 27, 2016 9.576 9.576 9.458 9.458 2,757 -0.15(-1.60%)
Jul 26, 2016 9.647 9.647 9.612 9.612 8,889 -0.17(-1.76%)
Jul 25, 2016 9.700 9.784 9.700 9.784 8,822 +0.01(+0.12%)
Jul 22, 2016 9.726 9.772 9.725 9.772 53,288 +0.10(+1.00%)
Jul 21, 2016 9.656 9.675 9.656 9.675 4,808 -0.02(-0.25%)
Jul 20, 2016 9.700 9.700 9.700 9.700 185,532 -0.03(-0.34%)
Jul 19, 2016 9.608 9.755 9.608 9.733 203,117 -0.03(-0.26%)
Jul 18, 2016 9.758 9.758 9.758 9.758 6,572 -0.02(-0.19%)
Jul 15, 2016 9.820 9.838 9.776 9.776 14,159 +0.02(+0.17%)
Jul 12, 2016 9.727 9.760 9.727 9.760 355 +0.03(+0.33%)
Jul 11, 2016 9.537 9.728 9.537 9.728 27,735 +0.39(+4.16%)
Jul 07, 2016 9.406 9.406 9.340 9.340 3,286 -0.01(-0.10%)
Jul 06, 2016 9.348 9.349 9.223 9.349 10,670 +0.04(+0.42%)
Jul 05, 2016 9.173 9.342 9.173 9.310 43,709 -0.14(-1.46%)
Jul 01, 2016 9.405 9.448 9.448 9.448 137,027 +0.19(+2.02%)
Jun 30, 2016 9.142 9.292 9.137 9.261 85,033 +0.38(+4.31%)
Jun 29, 2016 8.879 8.879 8.879 8.879 4,186 +0.17(+2.01%)
Jun 28, 2016 8.615 8.704 8.599 8.704 13,322 +0.27(+3.20%)
Jun 27, 2016 8.638 8.638 8.422 8.433 35,436 -0.27(-3.10%)
Jun 24, 2016 8.905 8.905 8.658 8.703 19,602 -0.56(-6.07%)
Jun 23, 2016 9.254 9.265 9.160 9.265 6,889 +0.10(+1.10%)
Jun 22, 2016 9.164 9.164 9.164 9.164 2,423 +0.00(+0.01%)
Jun 21, 2016 9.179 9.200 9.163 9.163 28,059 +0.18(+1.96%)
Jun 17, 2016 8.988 8.988 8.988 8.987 3,291 -0.03(-0.32%)
Jun 15, 2016 9.016 9.016 9.016 9.016 101 +0.13(+1.52%)
Jun 14, 2016 8.796 8.882 8.796 8.882 57,949 -0.05(-0.59%)
Jun 13, 2016 8.934 8.934 8.934 8.934 52,205 -0.22(-2.41%)
Jun 09, 2016 9.154 9.159 9.135 9.155 4,231 +0.01(+0.11%)
Jun 08, 2016 9.103 9.144 9.064 9.144 48,049 +0.12(+1.36%)
Jun 06, 2016 9.025 9.037 9.006 9.022 266 +0.06(+0.65%)
Jun 03, 2016 8.945 8.963 8.945 8.963 3,329 +0.07(+0.84%)
Jun 02, 2016 8.867 8.896 8.867 8.889 37,781 +0.02(+0.19%)
Jun 01, 2016 8.795 8.872 8.795 8.872 5,121 +0.10(+1.16%)
May 31, 2016 8.838 8.838 8.771 8.771 15,453 -0.15(-1.71%)
May 27, 2016 8.875 8.923 8.923 8.923 41,937 +0.07(+0.78%)
May 26, 2016 8.877 8.882 8.792 8.855 36,078 -0.08(-0.94%)
May 25, 2016 8.938 8.938 8.938 8.938 3,825 +0.18(+2.10%)
May 24, 2016 8.684 8.813 8.684 8.754 54,619 +0.22(+2.63%)
May 20, 2016 8.530 8.536 8.530 8.530 1,817 -0.00(-0.02%)
May 18, 2016 8.559 8.614 8.504 8.531 1,766 -0.14(-1.56%)
May 17, 2016 8.762 8.762 8.667 8.667 28,733 -0.30(-3.39%)
May 13, 2016 8.971 8.971 8.971 8.971 1,461 -0.08(-0.92%)
May 12, 2016 9.010 9.054 9.010 9.054 3,939 +0.07(+0.74%)
May 11, 2016 9.000 9.000 8.988 8.988 8,196 -0.07(-0.76%)
May 10, 2016 9.049 9.061 9.008 9.056 37,044 +0.17(+1.86%)
May 09, 2016 8.890 8.890 8.890 8.890 2,567 +0.15(+1.75%)
May 06, 2016 8.751 8.751 8.738 8.738 90,851 +0.02(+0.18%)
May 05, 2016 8.723 8.732 8.702 8.722 55,191 -0.18(-2.04%)
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.