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 )

17.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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 31, 2018 8.201 8.231 8.132 8.180 4,572 -0.01(-0.13%)
Dec 28, 2018 8.326 8.372 8.150 8.191 9,560 +0.01(+0.17%)
Dec 27, 2018 7.864 8.178 7.864 8.178 823 +0.09(+1.15%)
Dec 26, 2018 7.537 8.084 7.537 8.084 17,238 +0.45(+5.95%)
Dec 24, 2018 7.956 7.956 7.630 7.630 8,762 -0.51(-6.30%)
Dec 21, 2018 8.493 8.531 8.143 8.143 4,590 -0.07(-0.81%)
Dec 20, 2018 8.342 8.342 8.210 8.210 3,217 -0.30(-3.51%)
Dec 19, 2018 8.800 8.802 8.508 8.508 3,300 -0.21(-2.40%)
Dec 18, 2018 8.717 8.717 8.717 8.717 33 -0.10(-1.14%)
Dec 17, 2018 9.109 9.109 8.818 8.818 10,795 -0.45(-4.90%)
Dec 14, 2018 9.308 9.308 9.272 9.272 417 -0.24(-2.56%)
Dec 13, 2018 9.550 9.550 9.397 9.515 5,449 +0.02(+0.23%)
Dec 12, 2018 9.533 9.592 9.493 9.493 1,518 +0.02(+0.19%)
Dec 11, 2018 9.476 9.476 9.475 9.475 417 +0.12(+1.29%)
Dec 10, 2018 9.159 9.355 9.090 9.355 12,610 -0.15(-1.55%)
Dec 07, 2018 9.502 9.502 9.502 9.502 417 +0.00(+0.03%)
Dec 06, 2018 9.339 9.499 9.339 9.499 3,000 -0.60(-5.94%)
Dec 04, 2018 10.07 10.10 10.07 10.10 3,755 +0.00(+0.03%)
Dec 03, 2018 10.28 10.28 9.984 10.10 11,037 +0.19(+1.90%)
Nov 30, 2018 9.907 9.907 9.907 9.907 417 +0.00(+0.00%)
Nov 29, 2018 9.826 9.907 9.826 9.907 2,224 +0.16(+1.67%)
Nov 28, 2018 9.744 9.744 9.744 9.744 2,386 +0.02(+0.25%)
Nov 27, 2018 9.659 9.720 9.598 9.720 2,891 +0.04(+0.44%)
Nov 26, 2018 9.615 9.677 9.605 9.677 3,342 +0.10(+1.03%)
Nov 23, 2018 9.557 9.580 9.557 9.579 1,251 -0.00(-0.03%)
Nov 21, 2018 9.581 9.581 9.581 0 -0.03(-0.27%)
Nov 20, 2018 9.691 9.724 9.607 9.607 12,522 -0.25(-2.58%)
Nov 19, 2018 9.830 9.861 9.811 9.861 2,249 -0.10(-0.96%)
Nov 16, 2018 9.957 9.957 9.957 9.957 417 +0.17(+1.76%)
Nov 15, 2018 9.725 9.785 9.725 9.785 2,123 -0.13(-1.35%)
Nov 14, 2018 9.852 9.919 9.852 9.919 1,397 -0.13(-1.26%)
Nov 13, 2018 9.984 10.05 9.979 10.05 5,115 -0.07(-0.73%)
Nov 12, 2018 10.12 10.12 10.12 10.12 1,268 -0.09(-0.87%)
Nov 09, 2018 10.21 10.21 10.21 10.21 417 +0.00(+0.00%)
Nov 08, 2018 10.19 10.28 10.19 10.21 2,136 -0.13(-1.30%)
Nov 07, 2018 10.30 10.34 10.24 10.34 16,712 +0.11(+1.08%)
Nov 06, 2018 10.23 10.23 10.23 10.23 111,259 -0.00(-0.02%)
Nov 05, 2018 10.04 10.24 10.04 10.24 1,756 +0.28(+2.82%)
Nov 02, 2018 10.06 10.06 9.890 9.955 2,503 -0.11(-1.07%)
Nov 01, 2018 10.04 10.06 10.01 10.06 2,295 +0.03(+0.25%)
Oct 31, 2018 9.907 10.04 9.907 10.04 5,178 +0.13(+1.31%)
Oct 30, 2018 9.888 9.927 9.733 9.908 23,981 +0.39(+4.15%)
Oct 29, 2018 9.514 9.514 33 +0.00(+0.00%)
Oct 26, 2018 9.329 9.514 9.329 9.514 3,338 -0.12(-1.22%)
Oct 25, 2018 9.624 9.631 9.624 9.631 1,097 +0.24(+2.60%)
Oct 24, 2018 9.387 9.387 16 +0.00(+0.00%)
Oct 23, 2018 9.342 9.387 9.342 9.387 2,207 -0.10(-1.01%)
Oct 22, 2018 9.482 9.482 9.482 9.482 600 -0.18(-1.84%)
Oct 19, 2018 9.660 9.660 9.660 9.660 417 +0.06(+0.58%)
Oct 18, 2018 9.624 9.624 9.593 9.605 4,990 +0.02(+0.22%)
Oct 17, 2018 9.480 9.605 9.480 9.583 6,956 +0.04(+0.39%)
Oct 16, 2018 9.548 9.582 9.546 9.546 13,874 +0.06(+0.59%)
Oct 15, 2018 9.279 9.490 9.279 9.490 9,255 +0.24(+2.64%)
Oct 12, 2018 9.138 9.272 9.138 9.246 7,928 -0.07(-0.76%)
Oct 11, 2018 9.155 9.316 9.155 9.316 10,018 -0.41(-4.20%)
Oct 10, 2018 9.725 9.725 9.725 9.725 1,351 -0.22(-2.24%)
Oct 09, 2018 9.948 9.948 9.948 9.948 112 +0.00(+0.00%)
Oct 08, 2018 9.948 9.948 9.948 9.948 254 +0.00(+0.00%)
Oct 05, 2018 9.948 9.948 9.948 9.948 417 +0.00(+0.00%)
Oct 04, 2018 9.948 9.948 9.948 9.948 10,177 -0.22(-2.14%)
Oct 03, 2018 10.18 10.18 10.17 10.17 1,594 -0.15(-1.46%)
Oct 02, 2018 10.39 10.39 10.32 10.32 1,936 -0.04(-0.42%)
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.