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 (%)
May 29, 2020 10.41 10.56 10.33 10.56 1,639 +0.09(+0.86%)
May 28, 2020 10.61 10.61 10.47 10.47 471 -0.02(-0.22%)
May 27, 2020 10.48 10.77 10.48 10.50 4,768 +0.42(+4.19%)
May 26, 2020 10.23 10.23 10.07 10.07 926 +0.23(+2.36%)
May 22, 2020 9.842 9.842 9.842 9.842 409 +0.07(+0.67%)
May 21, 2020 9.776 9.776 9.776 9.776 45 -0.08(-0.84%)
May 20, 2020 9.849 9.859 9.805 9.859 3,702 +0.21(+2.17%)
May 19, 2020 9.635 9.649 9.635 9.649 1,779 -0.25(-2.48%)
May 18, 2020 9.952 9.952 9.895 9.895 1,258 +0.53(+5.66%)
May 15, 2020 9.225 9.365 9.225 9.365 819 +0.15(+1.68%)
May 14, 2020 9.159 9.210 9.159 9.210 865 +0.04(+0.49%)
May 13, 2020 9.094 9.165 9.094 9.165 725 -0.34(-3.63%)
May 12, 2020 9.510 9.510 9.510 9.510 217 -0.25(-2.53%)
May 11, 2020 9.627 9.776 9.549 9.757 2,800 -0.08(-0.81%)
May 08, 2020 9.732 9.837 9.732 9.837 1,639 +0.58(+6.30%)
May 07, 2020 9.259 9.259 9.254 9.254 520 -0.01(-0.07%)
May 06, 2020 9.332 9.332 9.260 9.260 5,555 -0.12(-1.32%)
May 05, 2020 9.522 9.522 9.383 9.383 6,715 +0.10(+1.09%)
May 04, 2020 9.191 9.282 9.165 9.282 1,943 +0.07(+0.78%)
May 01, 2020 9.472 9.520 9.210 9.210 2,869 -0.50(-5.12%)
Apr 30, 2020 9.732 9.761 9.707 9.707 4,333 -0.30(-3.00%)
Apr 29, 2020 10.01 10.01 10.01 10.01 1,221 +0.16(+1.58%)
Apr 28, 2020 9.952 9.952 9.851 9.851 2,746 +0.07(+0.69%)
Apr 27, 2020 9.761 9.784 9.761 9.784 2,025 +0.34(+3.58%)
Apr 24, 2020 9.281 9.457 9.281 9.446 4,099 +0.26(+2.79%)
Apr 23, 2020 9.398 9.410 9.190 9.190 3,956 -0.15(-1.58%)
Apr 22, 2020 9.227 9.337 9.227 9.337 4,452 +0.25(+2.80%)
Apr 21, 2020 9.082 9.082 9.082 9.082 836 -0.57(-5.93%)
Apr 20, 2020 9.883 9.940 9.655 9.655 23,762 -0.38(-3.79%)
Apr 17, 2020 10.42 10.42 9.813 10.04 16,399 +0.39(+4.01%)
Apr 16, 2020 9.488 9.649 9.430 9.649 11,877 +0.17(+1.84%)
Apr 15, 2020 9.359 9.514 9.359 9.475 7,539 -0.38(-3.81%)
Apr 14, 2020 9.637 9.850 9.637 9.850 14,455 +0.75(+8.19%)
Apr 13, 2020 9.069 9.178 8.969 9.105 30,928 -0.21(-2.21%)
Apr 09, 2020 9.479 9.505 9.308 9.311 68,466 +0.27(+2.99%)
Apr 08, 2020 8.669 9.041 8.669 9.041 9,765 +0.39(+4.53%)
Apr 07, 2020 9.074 9.086 8.625 8.649 10,528 -0.04(-0.48%)
Apr 06, 2020 9.120 9.120 8.432 8.691 31,166 +0.83(+10.57%)
Apr 03, 2020 7.844 7.860 7.743 7.860 9,429 +0.02(+0.31%)
Apr 02, 2020 7.669 7.835 7.649 7.835 11,372 +0.34(+4.47%)
Apr 01, 2020 7.791 7.791 7.483 7.500 5,219 -0.55(-6.86%)
Mar 31, 2020 8.099 8.099 8.052 8.052 6,317 -0.32(-3.84%)
Mar 30, 2020 8.083 8.373 8.083 8.373 2,086 +0.55(+6.99%)
Mar 27, 2020 7.766 7.944 7.766 7.827 4,509 -0.28(-3.49%)
Mar 26, 2020 7.756 8.110 7.756 8.110 4,009 +0.83(+11.33%)
Mar 25, 2020 7.415 7.659 7.284 7.284 8,285 +0.31(+4.44%)
Mar 24, 2020 6.782 6.975 6.650 6.975 19,747 +0.88(+14.46%)
Mar 23, 2020 6.081 6.093 5.927 6.093 46,443 -0.29(-4.58%)
Mar 20, 2020 7.228 7.264 6.386 6.386 5,762 -0.82(-11.44%)
Mar 19, 2020 7.233 7.394 6.979 7.211 4,259 -0.07(-0.94%)
Mar 18, 2020 7.515 7.515 6.786 7.279 37,561 -0.83(-10.21%)
Mar 17, 2020 7.748 8.261 7.744 8.107 12,376 +0.68(+9.15%)
Mar 16, 2020 7.296 8.090 7.296 7.427 51,147 -1.46(-16.42%)
Mar 13, 2020 8.544 8.886 8.205 8.886 6,996 +0.95(+11.95%)
Mar 12, 2020 8.523 8.829 7.938 7.938 11,363 -2.06(-20.62%)
Mar 11, 2020 11.18 11.18 9.884 10.000 6,729 -1.00(-9.09%)
Mar 10, 2020 10.25 11.00 10.25 11.00 22,538 +0.63(+6.08%)
Mar 09, 2020 10.09 10.56 10.09 10.37 6,544 -1.37(-11.69%)
Mar 06, 2020 11.40 11.74 11.40 11.74 1,234 -0.30(-2.49%)
Mar 05, 2020 12.25 12.25 12.04 12.04 19,751 -0.69(-5.43%)
Mar 04, 2020 12.08 12.73 12.08 12.73 2,815 +0.99(+8.42%)
Mar 03, 2020 12.08 12.14 11.74 11.74 6,219 -0.26(-2.15%)
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.