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 (%)
Oct 31, 2011 2.964 2.970 2.964 2.970 86,265 -0.02(-0.63%)
Oct 28, 2011 2.975 2.991 2.975 2.989 115,569 +0.01(+0.31%)
Oct 27, 2011 3.008 3.016 2.938 2.980 211,899 +0.12(+4.24%)
Oct 26, 2011 2.870 2.870 2.828 2.859 113,347 +0.02(+0.69%)
Oct 25, 2011 2.895 2.901 2.839 2.839 83,547 -0.10(-3.38%)
Oct 24, 2011 2.918 2.945 2.918 2.939 73,796 +0.05(+1.71%)
Oct 21, 2011 2.892 2.929 2.887 2.889 236,472 +0.09(+3.04%)
Oct 20, 2011 2.790 2.828 2.764 2.804 141,162 +0.03(+0.94%)
Oct 19, 2011 2.828 2.849 2.778 2.778 215,716 -0.09(-3.07%)
Oct 18, 2011 2.752 2.866 2.752 2.866 539,605 +0.09(+3.18%)
Oct 17, 2011 2.842 2.844 2.778 2.778 759,190 -0.06(-2.09%)
Oct 14, 2011 2.850 2.862 2.831 2.837 132,012 +0.04(+1.44%)
Oct 13, 2011 2.766 2.813 2.752 2.797 635,229 -0.02(-0.54%)
Oct 12, 2011 2.794 2.851 2.794 2.812 820,831 +0.07(+2.38%)
Oct 11, 2011 2.738 2.765 2.734 2.747 760,706 +0.02(+0.79%)
Oct 10, 2011 2.742 2.748 2.719 2.725 844,201 +0.07(+2.77%)
Oct 07, 2011 2.674 2.674 2.652 2.652 44,439 +0.10(+3.74%)
Oct 06, 2011 2.555 2.556 2.555 2.556 48,622 +0.04(+1.64%)
Oct 05, 2011 2.500 2.515 2.500 2.515 60,516 +0.14(+6.03%)
Oct 04, 2011 2.312 2.382 2.312 2.372 26,141 -0.04(-1.53%)
Oct 03, 2011 2.530 2.533 2.408 2.408 144,011 -0.11(-4.43%)
Sep 30, 2011 2.595 2.595 2.520 2.520 7,842 -0.08(-3.26%)
Sep 29, 2011 2.651 2.651 2.544 2.605 10,456 -0.06(-2.16%)
Sep 28, 2011 2.663 2.663 2.662 2.662 52,282 -0.03(-1.18%)
Sep 27, 2011 2.725 2.734 2.692 2.694 83,181 +0.11(+4.17%)
Sep 26, 2011 2.586 2.586 2.586 2.586 5,228 +0.08(+3.17%)
Sep 22, 2011 2.502 2.507 2.507 2.507 705,810 -0.23(-8.40%)
Sep 21, 2011 2.773 2.773 2.737 2.737 19,030 -0.01(-0.50%)
Sep 19, 2011 2.744 2.750 2.750 2.750 360,848 -0.07(-2.63%)
Sep 16, 2011 2.832 2.832 2.804 2.825 15,689 +0.10(+3.79%)
Sep 14, 2011 2.721 2.721 2.721 2.721 0 +0.10(+3.97%)
Sep 13, 2011 2.591 2.625 2.591 2.617 10,459 +0.02(+0.60%)
Sep 12, 2011 2.531 2.602 2.531 2.602 28,763 -0.03(-1.22%)
Sep 09, 2011 2.667 2.667 2.634 2.634 15,035 -0.11(-3.93%)
Sep 08, 2011 2.753 2.754 2.742 2.742 86,786 -0.01(-0.44%)
Sep 07, 2011 2.732 2.754 2.731 2.754 455,087 +0.10(+3.84%)
Sep 06, 2011 2.541 2.652 2.541 2.652 612,893 -0.16(-5.53%)
Sep 01, 2011 2.838 2.807 2.807 2.807 125,512 -0.03(-1.12%)
Aug 31, 2011 2.864 2.864 2.839 2.839 28,763 +0.02(+0.69%)
Aug 30, 2011 2.839 2.839 2.820 2.820 7,844 +0.03(+1.20%)
Aug 29, 2011 2.765 2.787 2.765 2.786 131,840 +0.17(+6.47%)
Aug 26, 2011 2.583 2.617 2.583 2.617 7,844 +0.01(+0.50%)
Aug 25, 2011 2.627 2.627 2.604 2.604 10,459 -0.05(-1.79%)
Aug 24, 2011 2.671 2.671 2.651 2.651 5,229 +0.05(+1.80%)
Aug 23, 2011 2.519 2.604 2.519 2.604 67,175 +0.10(+4.02%)
Aug 22, 2011 2.527 2.528 2.504 2.504 10,459 -0.00(-0.03%)
Aug 19, 2011 2.536 2.550 2.505 2.505 40,791 -0.05(-1.90%)
Aug 18, 2011 2.576 2.576 2.508 2.553 39,222 -0.14(-5.09%)
Aug 17, 2011 2.716 2.716 2.690 2.690 15,689 -0.00(-0.01%)
Aug 16, 2011 2.708 2.708 2.690 2.690 7,844 +0.01(+0.54%)
Aug 15, 2011 2.679 2.703 2.676 2.676 80,903 +0.04(+1.41%)
Aug 12, 2011 2.603 2.639 2.603 2.639 20,918 +0.04(+1.62%)
Aug 11, 2011 2.434 2.607 2.411 2.597 75,124 +0.13(+5.12%)
Aug 10, 2011 2.438 2.490 2.438 2.470 29,913 -0.10(-3.91%)
Aug 09, 2011 2.630 2.571 2.402 2.571 158,904 +0.13(+5.24%)
Aug 08, 2011 2.630 2.633 2.443 2.443 141,646 -0.27(-9.86%)
Aug 05, 2011 2.624 2.730 2.592 2.710 115,183 +0.04(+1.55%)
Aug 04, 2011 2.792 2.792 2.666 2.669 128,127 -0.15(-5.27%)
Aug 03, 2011 2.827 2.828 2.805 2.817 21,258 -0.01(-0.32%)
Aug 02, 2011 2.904 2.904 2.826 2.826 70,103 -0.08(-2.67%)
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.