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 (%)
Oct 31, 2014 7.148 7.148 7.045 7.094 24,298 +0.09(+1.25%)
Oct 30, 2014 6.893 7.006 6.893 7.006 7,243 +0.15(+2.13%)
Oct 29, 2014 6.880 6.950 6.853 6.860 41,571 -0.06(-0.87%)
Oct 28, 2014 6.890 6.926 6.890 6.920 23,681 +0.09(+1.27%)
Oct 27, 2014 6.797 6.836 6.812 6.834 283,563 +0.02(+0.32%)
Oct 24, 2014 6.763 6.812 6.763 6.812 10,081 +0.10(+1.56%)
Oct 23, 2014 6.762 6.762 6.707 6.707 30,847 +0.03(+0.52%)
Oct 22, 2014 6.746 6.777 6.672 6.672 79,225 -0.03(-0.48%)
Oct 21, 2014 6.643 6.704 6.643 6.704 7,731 +0.17(+2.62%)
Oct 20, 2014 6.499 6.570 6.483 6.533 355,635 +0.13(+1.99%)
Oct 17, 2014 6.364 6.447 6.341 6.405 32,748 +0.09(+1.37%)
Oct 16, 2014 6.237 6.324 6.237 6.318 37,551 +0.15(+2.47%)
Oct 15, 2014 6.184 6.184 6.115 6.166 141,409 -0.33(-5.08%)
Oct 13, 2014 6.472 6.531 6.397 6.496 873 -0.10(-1.52%)
Oct 10, 2014 6.566 6.597 6.566 6.597 13,908 -0.00(-0.04%)
Oct 09, 2014 6.781 6.781 6.544 6.599 14,280 +0.05(+0.73%)
Oct 08, 2014 6.626 6.626 6.552 6.552 10,518 -0.15(-2.25%)
Oct 07, 2014 6.653 6.704 6.653 6.703 6,999 -0.04(-0.61%)
Oct 06, 2014 6.777 6.777 6.691 6.744 9,439 -0.01(-0.21%)
Oct 03, 2014 6.677 6.758 6.677 6.758 37,615 +0.15(+2.24%)
Oct 02, 2014 6.595 6.615 6.532 6.610 145,274 +0.01(+0.21%)
Oct 01, 2014 6.599 6.650 6.596 6.596 75,295 -0.06(-0.85%)
Sep 30, 2014 6.632 6.653 6.632 6.653 125,253 -0.07(-1.11%)
Sep 29, 2014 6.695 6.728 6.695 6.728 14,190 -0.03(-0.40%)
Sep 26, 2014 6.752 6.755 6.752 6.755 11,339 +0.07(+0.99%)
Sep 25, 2014 6.675 6.689 6.658 6.689 25,338 -0.16(-2.41%)
Sep 24, 2014 6.818 6.854 6.792 6.854 144,285 +0.08(+1.16%)
Sep 23, 2014 6.800 6.809 6.763 6.775 36,747 -0.02(-0.32%)
Sep 22, 2014 6.850 6.850 6.780 6.797 569,275 -0.10(-1.40%)
Sep 19, 2014 6.909 6.909 6.893 6.893 17,673 +0.01(+0.12%)
Sep 18, 2014 6.860 6.909 6.860 6.885 10,925 -0.01(-0.16%)
Sep 17, 2014 6.903 6.903 6.859 6.896 11,079 +0.04(+0.59%)
Sep 16, 2014 6.837 6.900 6.837 6.856 10,578 +0.04(+0.58%)
Sep 15, 2014 6.801 6.826 6.788 6.816 184,959 +0.02(+0.24%)
Sep 12, 2014 6.800 6.800 6.800 6.800 4,820 -0.10(-1.41%)
Sep 11, 2014 6.897 6.897 6.876 6.897 27,994 +0.03(+0.45%)
Sep 10, 2014 6.818 6.871 6.818 6.866 13,688 +0.03(+0.41%)
Sep 09, 2014 6.827 6.849 6.827 6.838 16,272 -0.04(-0.53%)
Sep 08, 2014 6.965 6.965 6.874 6.874 6,079 -0.06(-0.93%)
Sep 05, 2014 6.939 6.939 6.939 6.939 655 +0.00(+0.00%)
Sep 04, 2014 6.920 6.957 6.920 6.939 38,894 +0.04(+0.62%)
Sep 03, 2014 6.898 6.898 6.869 6.896 7,724 +0.06(+0.91%)
Sep 02, 2014 6.834 6.834 6.834 6.834 3,598 -0.05(-0.78%)
Aug 29, 2014 6.846 6.888 6.888 6.888 23,136 +0.08(+1.15%)
Aug 28, 2014 6.809 6.809 6.809 6.809 2,223 +0.00(+0.00%)
Aug 27, 2014 6.809 6.809 6.809 6.809 1,580 -0.06(-0.94%)
Aug 26, 2014 6.855 6.874 6.838 6.874 18,341 +0.03(+0.47%)
Aug 25, 2014 6.861 6.882 6.841 6.841 88,379 +0.07(+0.97%)
Aug 22, 2014 6.892 6.892 6.774 6.776 29,716 -0.04(-0.54%)
Aug 21, 2014 6.815 6.815 6.812 6.812 6,979 -0.00(-0.05%)
Aug 20, 2014 6.799 6.827 6.799 6.815 6,812 +0.06(+0.90%)
Aug 19, 2014 6.755 6.755 6.755 6.755 10,732 +0.03(+0.47%)
Aug 18, 2014 6.745 6.759 6.718 6.723 55,539 +0.12(+1.74%)
Aug 15, 2014 6.604 6.608 6.604 6.608 6,002 +0.00(+0.07%)
Aug 14, 2014 6.609 6.609 6.603 6.603 5,218 +0.08(+1.21%)
Aug 13, 2014 6.524 6.524 6.524 6.524 77 -0.00(-0.00%)
Aug 12, 2014 6.492 6.524 6.492 6.524 4,832 -0.05(-0.81%)
Aug 11, 2014 6.505 6.603 6.505 6.578 80,976 +0.12(+1.84%)
Aug 08, 2014 6.430 6.373 6.373 6.459 187,877 +0.09(+1.36%)
Aug 07, 2014 6.464 6.373 6.373 6.373 182,196 +0.05(+0.75%)
Aug 06, 2014 6.325 6.325 6.325 6.325 1,825 +0.00(+0.01%)
Aug 05, 2014 6.325 6.325 6.325 6.325 5,565 +0.00(+0.07%)
Aug 04, 2014 6.261 6.324 6.255 6.321 97,557 +0.06(+0.96%)
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.