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 -0.09 (-0.50%)
Official Closing 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 (%)
Sep 28, 2007 2.833 2.833 2.833 2.833 0 +0.00(+0.00%)
Sep 27, 2007 2.832 2.833 2.832 2.833 15,846 +0.00(+0.15%)
Sep 26, 2007 2.829 2.829 2.829 2.829 2,641 +0.08(+2.86%)
Sep 25, 2007 2.750 2.750 2.750 2.750 13,205 -0.05(-1.84%)
Sep 24, 2007 2.802 2.802 2.802 2.802 10,564 -0.02(-0.79%)
Sep 21, 2007 2.832 2.832 2.824 2.824 10,564 +0.02(+0.77%)
Sep 20, 2007 2.824 2.824 2.803 2.803 36,976 -0.03(-1.08%)
Sep 19, 2007 2.825 2.833 2.825 2.833 47,540 +0.04(+1.26%)
Sep 18, 2007 2.736 2.799 2.736 2.798 39,617 +0.09(+3.31%)
Sep 17, 2007 2.708 2.708 2.696 2.708 58,105 -0.01(-0.26%)
Sep 14, 2007 2.690 2.715 2.690 2.715 18,488 +0.01(+0.45%)
Sep 13, 2007 2.703 2.703 2.703 2.703 5,282 +0.02(+0.75%)
Sep 12, 2007 2.683 2.683 2.683 2.683 2,641 +0.03(+1.14%)
Sep 11, 2007 2.633 2.655 2.633 2.653 134,699 +0.05(+1.88%)
Sep 10, 2007 2.598 2.604 2.598 2.604 31,693 +0.01(+0.29%)
Sep 07, 2007 2.630 2.630 2.597 2.597 187,522 -0.05(-2.04%)
Sep 06, 2007 2.637 2.651 2.637 2.651 5,282 -0.03(-1.21%)
Sep 05, 2007 2.683 2.683 2.683 2.683 0 +0.00(+0.00%)
Sep 04, 2007 2.683 2.683 2.683 2.683 5,282 +0.01(+0.40%)
Aug 31, 2007 2.643 2.673 2.643 2.673 15,846 +0.05(+2.04%)
Aug 30, 2007 2.619 2.619 2.619 2.619 2,641 +0.03(+1.10%)
Aug 29, 2007 2.591 2.591 2.591 2.591 0 +0.00(+0.00%)
Aug 28, 2007 2.618 2.628 2.591 2.591 7,923 -0.10(-3.62%)
Aug 27, 2007 2.688 2.688 2.688 2.688 13,205 +0.04(+1.41%)
Aug 24, 2007 2.651 2.651 2.651 2.651 2,641 -0.01(-0.39%)
Aug 23, 2007 2.665 2.665 2.661 2.661 29,052 +0.03(+0.98%)
Aug 22, 2007 2.641 2.642 2.635 2.635 36,976 -0.00(-0.01%)
Aug 21, 2007 2.636 2.636 2.636 2.636 0 +0.00(+0.00%)
Aug 20, 2007 2.638 2.652 2.636 2.636 36,976 +0.03(+1.23%)
Aug 17, 2007 2.570 2.603 2.570 2.603 10,564 +0.11(+4.34%)
Aug 16, 2007 2.514 2.517 2.493 2.495 23,770 -0.14(-5.26%)
Aug 15, 2007 2.592 2.634 2.592 2.634 31,693 +0.04(+1.55%)
Aug 14, 2007 2.639 2.639 2.594 2.594 124,134 -0.07(-2.71%)
Aug 13, 2007 2.666 2.666 2.666 2.666 105,646 -0.00(-0.10%)
Aug 10, 2007 2.640 2.669 2.640 2.669 29,052 -0.04(-1.52%)
Aug 09, 2007 2.730 2.730 2.710 2.710 55,464 -0.10(-3.61%)
Aug 08, 2007 2.781 2.811 2.781 2.811 34,335 +0.07(+2.51%)
Aug 07, 2007 2.721 2.742 2.721 2.742 13,205 +0.03(+1.13%)
Aug 06, 2007 2.613 2.712 2.613 2.712 68,670 -0.01(-0.53%)
Aug 03, 2007 2.726 2.726 2.726 2.726 0 +0.00(+0.00%)
Aug 02, 2007 2.670 2.726 2.663 2.726 406,738 +0.15(+5.71%)
Aug 01, 2007 2.612 2.613 2.579 2.579 18,488 -0.02(-0.64%)
Jul 31, 2007 2.656 2.656 2.595 2.595 47,540 -0.03(-1.25%)
Jul 30, 2007 2.595 2.628 2.591 2.628 163,751 +0.04(+1.39%)
Jul 27, 2007 2.634 2.655 2.592 2.592 338,068 -0.04(-1.65%)
Jul 26, 2007 2.726 2.726 2.633 2.636 3,214,292 -0.09(-3.39%)
Jul 25, 2007 2.779 2.779 2.728 2.728 145,263 -0.01(-0.30%)
Jul 24, 2007 2.777 2.777 2.737 2.737 398,815 -0.08(-3.01%)
Jul 23, 2007 2.820 2.821 2.816 2.821 504,461 +0.05(+1.75%)
Jul 20, 2007 2.785 2.785 2.773 2.773 5,282 -0.04(-1.52%)
Jul 19, 2007 2.816 2.816 2.816 2.816 0 +0.00(+0.00%)
Jul 18, 2007 2.837 2.837 2.804 2.816 1,082,875 -0.07(-2.40%)
Jul 17, 2007 2.885 2.885 2.885 2.885 87,158 +0.01(+0.18%)
Jul 16, 2007 2.880 2.880 2.880 2.880 0 +0.00(+0.00%)
Jul 13, 2007 2.849 2.880 2.849 2.880 29,052 +0.06(+2.11%)
Jul 12, 2007 2.818 2.821 2.818 2.820 100,364 +0.06(+2.04%)
Jul 11, 2007 2.764 2.764 2.764 2.764 36,976 -0.06(-2.00%)
Jul 10, 2007 2.820 2.820 2.820 2.820 0 +0.00(+0.00%)
Jul 09, 2007 2.820 2.820 2.820 2.820 26,411 +0.02(+0.73%)
Jul 06, 2007 2.800 2.800 2.800 2.800 2,641 -0.00(-0.13%)
Jul 05, 2007 2.804 2.804 2.804 2.804 0 +0.00(+0.00%)
Jul 03, 2007 2.804 2.804 2.804 2.804 2,641 +0.00(+0.04%)
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.