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 (%)
Sep 30, 2013 5.280 5.316 5.316 5.316 89,171 -0.14(-2.58%)
Sep 26, 2013 5.456 5.456 5.456 5.456 0 +0.01(+0.27%)
Sep 25, 2013 5.464 5.493 5.442 5.442 10,920 -0.08(-1.52%)
Sep 24, 2013 5.460 5.546 5.447 5.526 52,239 +0.04(+0.76%)
Sep 23, 2013 5.605 5.605 5.450 5.484 26,947 -0.04(-0.67%)
Sep 20, 2013 5.643 5.643 5.521 5.521 18,749 -0.12(-2.18%)
Sep 19, 2013 5.449 5.671 5.307 5.644 17,197 +0.17(+3.09%)
Sep 18, 2013 5.482 5.482 5.475 5.475 10,344 -0.06(-1.04%)
Sep 17, 2013 5.533 5.533 5.533 5.533 1,293 +0.04(+0.76%)
Sep 16, 2013 5.526 5.530 5.491 5.491 43,589 +0.10(+1.93%)
Sep 13, 2013 5.386 5.387 5.376 5.387 17,714 +0.05(+0.87%)
Sep 11, 2013 5.268 5.340 5.340 5.340 58,187 +0.03(+0.66%)
Sep 10, 2013 5.305 5.305 5.289 5.305 14,055 +0.04(+0.81%)
Sep 09, 2013 5.148 5.281 5.148 5.263 27,231 +0.04(+0.84%)
Sep 06, 2013 5.183 5.219 5.183 5.219 16,809 +0.06(+1.12%)
Sep 05, 2013 5.152 5.161 5.152 5.161 6,465 +0.05(+1.07%)
Sep 04, 2013 5.106 5.106 5.106 5.106 1,293 -0.00(-0.05%)
Sep 03, 2013 5.123 5.133 5.109 5.109 7,292 +0.02(+0.35%)
Aug 29, 2013 5.091 5.091 5.091 5.091 3,879 +0.06(+1.29%)
Aug 28, 2013 5.006 5.056 5.006 5.026 34,007 -0.05(-1.01%)
Aug 27, 2013 5.055 5.114 5.055 5.077 37,628 -0.15(-2.78%)
Aug 26, 2013 5.247 5.270 5.218 5.222 14,223 -0.02(-0.43%)
Aug 23, 2013 5.245 5.245 5.245 5.245 32,326 +0.04(+0.79%)
Aug 22, 2013 5.181 5.204 5.161 5.204 750,532 +0.01(+0.14%)
Aug 21, 2013 5.201 5.201 5.194 5.197 21,348 -0.01(-0.28%)
Aug 20, 2013 5.147 5.212 5.147 5.212 7,758 +0.04(+0.72%)
Aug 19, 2013 5.189 5.234 5.174 5.175 56,248 -0.07(-1.31%)
Aug 16, 2013 5.257 5.264 5.243 5.243 25,912 -0.09(-1.67%)
Aug 15, 2013 5.386 5.386 5.325 5.332 15,077 -0.15(-2.78%)
Aug 14, 2013 5.484 5.484 5.484 5.484 6,762 -0.06(-1.12%)
Aug 12, 2013 5.546 5.547 5.547 5.547 27,154 -0.04(-0.71%)
Aug 09, 2013 5.569 5.586 5.569 5.586 6,154 -0.02(-0.35%)
Aug 08, 2013 5.560 5.606 5.480 5.606 177,990 +0.12(+2.17%)
Aug 07, 2013 5.487 5.487 5.487 5.487 2,068 -0.06(-1.14%)
Aug 06, 2013 5.543 5.550 5.543 5.550 2,586 -0.06(-0.99%)
Aug 05, 2013 5.593 5.606 5.593 5.606 6,465 +0.04(+0.79%)
Aug 02, 2013 5.598 5.678 5.537 5.562 27,839 -0.03(-0.57%)
Aug 01, 2013 5.563 5.594 5.558 5.594 17,456 +0.09(+1.62%)
Jul 31, 2013 5.483 5.506 5.483 5.505 5,172 +0.03(+0.61%)
Jul 30, 2013 5.465 5.473 5.465 5.471 37,498 +0.01(+0.26%)
Jul 29, 2013 5.457 5.462 5.457 5.457 14,146 +0.02(+0.34%)
Jul 26, 2013 5.461 5.461 5.396 5.439 31,136 -0.04(-0.69%)
Jul 23, 2013 5.467 5.477 5.477 5.477 100,858 -0.02(-0.28%)
Jul 22, 2013 5.512 5.512 5.475 5.492 12,930 +0.02(+0.39%)
Jul 19, 2013 5.452 5.491 5.452 5.471 35,080 +0.01(+0.12%)
Jul 18, 2013 5.419 5.495 5.411 5.464 90,035 +0.05(+0.97%)
Jul 17, 2013 5.296 5.423 5.296 5.411 41,571 +0.03(+0.59%)
Jul 16, 2013 5.451 5.451 5.368 5.379 12,154 -0.09(-1.61%)
Jul 15, 2013 5.491 5.491 5.448 5.468 26,895 +0.04(+0.65%)
Jul 12, 2013 5.445 5.445 5.432 5.432 2,586 -0.01(-0.16%)
Jul 11, 2013 5.408 5.441 5.391 5.441 62,002 +0.16(+2.94%)
Jul 10, 2013 5.291 5.291 5.281 5.285 12,167 -0.00(-0.05%)
Jul 09, 2013 5.246 5.290 5.183 5.288 45,580 +0.10(+2.02%)
Jul 08, 2013 5.190 5.193 5.164 5.183 68,338 +0.13(+2.59%)
Jul 05, 2013 5.052 5.052 5.052 5.052 2,586 +0.04(+0.90%)
Jul 03, 2013 5.008 5.008 5.008 5.008 2,456 -0.09(-1.67%)
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.