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 (%)
Dec 30, 2011 3.017 3.017 2.997 2.997 29,644 -0.02(-0.56%)
Dec 29, 2011 3.021 3.021 3.012 3.014 15,266 +0.04(+1.30%)
Dec 28, 2011 3.004 3.004 2.974 2.975 40,884 -0.05(-1.79%)
Dec 27, 2011 3.029 3.039 3.022 3.029 36,832 +0.00(+0.10%)
Dec 23, 2011 2.989 3.026 2.989 3.026 70,005 +0.05(+1.58%)
Dec 21, 2011 2.922 2.979 2.921 2.979 83,651 +0.08(+2.66%)
Dec 20, 2011 2.875 2.905 2.875 2.902 419,931 +0.11(+3.89%)
Dec 19, 2011 2.822 2.828 2.792 2.793 274,481 -0.03(-1.04%)
Dec 16, 2011 2.872 2.881 2.816 2.823 118,523 -0.01(-0.38%)
Dec 15, 2011 2.829 2.839 2.822 2.833 198,672 +0.06(+2.22%)
Dec 14, 2011 2.791 2.802 2.772 2.772 305,851 -0.05(-1.92%)
Dec 13, 2011 2.920 2.922 2.825 2.826 91,493 -0.04(-1.23%)
Dec 12, 2011 2.909 2.909 2.841 2.861 580,202 -0.09(-3.11%)
Dec 09, 2011 2.941 2.953 2.941 2.953 18,141 +0.08(+2.89%)
Dec 08, 2011 2.940 2.940 2.861 2.870 154,258 -0.08(-2.63%)
Dec 07, 2011 2.925 2.971 2.895 2.948 196,816 -0.00(-0.16%)
Dec 06, 2011 2.951 2.965 2.938 2.952 257,490 +0.02(+0.65%)
Dec 05, 2011 2.969 2.969 2.933 2.933 683,198 +0.02(+0.70%)
Dec 02, 2011 2.945 2.949 2.907 2.913 519,450 +0.00(+0.05%)
Dec 01, 2011 2.905 2.938 2.901 2.912 308,465 -0.00(-0.08%)
Nov 30, 2011 2.872 2.914 2.871 2.914 170,152 +0.16(+5.72%)
Nov 29, 2011 2.726 2.778 2.726 2.756 69,273 +0.06(+2.10%)
Nov 28, 2011 2.687 2.727 2.687 2.700 497,387 +0.10(+3.66%)
Nov 25, 2011 2.602 2.633 2.596 2.604 75,809 -0.02(-0.82%)
Nov 23, 2011 2.617 2.627 2.605 2.626 586,894 -0.06(-2.26%)
Nov 22, 2011 2.687 2.716 2.658 2.687 406,468 -0.01(-0.35%)
Nov 21, 2011 2.696 2.702 2.644 2.696 381,660 -0.08(-2.81%)
Nov 18, 2011 2.784 2.793 2.768 2.774 297,093 +0.02(+0.55%)
Nov 17, 2011 2.801 2.835 2.737 2.759 318,921 -0.07(-2.57%)
Nov 16, 2011 2.868 2.905 2.832 2.832 397,345 -0.07(-2.52%)
Nov 15, 2011 2.850 2.909 2.842 2.905 313,301 +0.05(+1.71%)
Nov 14, 2011 2.859 2.879 2.836 2.856 305,851 -0.03(-1.14%)
Nov 11, 2011 2.907 2.908 2.882 2.889 284,938 +0.06(+2.25%)
Nov 10, 2011 2.773 2.829 2.773 2.825 167,433 +0.05(+1.86%)
Nov 09, 2011 2.834 2.846 2.752 2.773 147,697 -0.17(-5.87%)
Nov 08, 2011 2.878 2.949 2.874 2.946 279,710 +0.07(+2.36%)
Nov 07, 2011 2.876 2.879 2.820 2.879 196,973 +0.01(+0.33%)
Nov 04, 2011 2.830 2.874 2.830 2.869 190,830 -0.03(-0.90%)
Nov 03, 2011 2.869 2.897 2.849 2.895 86,840 +0.07(+2.64%)
Nov 02, 2011 2.820 2.832 2.796 2.820 112,406 +0.05(+1.70%)
Nov 01, 2011 2.764 2.808 2.762 2.773 33,225 -0.20(-6.63%)
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%)
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.