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 )

18.22 -0.15 (-0.82%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 30, 2014 6.604 6.612 6.604 6.612 20,247 +0.03(+0.48%)
May 29, 2014 6.538 6.580 6.510 6.580 24,627 +0.10(+1.49%)
May 28, 2014 6.459 6.507 6.459 6.483 31,234 -0.01(-0.17%)
May 27, 2014 6.456 6.503 6.456 6.494 27,460 +0.06(+0.99%)
May 23, 2014 6.417 6.431 6.431 6.431 61,825 +0.05(+0.83%)
May 22, 2014 6.334 6.378 6.334 6.378 6,208 +0.05(+0.81%)
May 21, 2014 6.286 6.340 6.286 6.327 25,515 -0.03(-0.54%)
May 20, 2014 6.361 6.361 6.361 6.361 360 +0.00(+0.00%)
May 19, 2014 6.256 6.362 6.256 6.361 53,685 +0.10(+1.65%)
May 16, 2014 6.258 6.258 6.258 6.258 850 +0.00(+0.00%)
May 15, 2014 6.308 6.308 6.216 6.258 933,359 -0.22(-3.43%)
May 14, 2014 6.480 6.480 6.480 6.480 2,704 +0.00(+0.00%)
May 13, 2014 6.477 6.480 6.470 6.480 56,699 +0.07(+1.04%)
May 12, 2014 6.511 6.511 6.413 6.413 20,131 +0.08(+1.26%)
May 09, 2014 6.343 6.343 6.333 6.333 5,602 -0.01(-0.15%)
May 08, 2014 6.359 6.359 6.333 6.342 28,143 +0.03(+0.48%)
May 07, 2014 6.259 6.340 6.259 6.312 269,507 +0.09(+1.43%)
May 06, 2014 6.283 6.296 6.223 6.223 23,712 -0.06(-0.92%)
May 05, 2014 6.318 6.324 6.258 6.280 128,867 -0.06(-0.99%)
May 02, 2014 6.336 6.382 6.336 6.343 100,775 -0.11(-1.76%)
May 01, 2014 6.299 6.456 6.299 6.456 27,679 +0.16(+2.50%)
Apr 30, 2014 6.299 6.299 6.299 6.299 1,081 +0.00(+0.00%)
Apr 29, 2014 6.299 6.299 6.299 6.299 4,031 +0.00(+0.02%)
Apr 28, 2014 6.304 6.304 6.265 6.298 8,372 +0.11(+1.78%)
Apr 25, 2014 6.143 6.221 6.143 6.188 14,335 -0.07(-1.09%)
Apr 24, 2014 6.256 6.256 6.256 6.256 940 +0.00(+0.00%)
Apr 23, 2014 6.257 6.257 6.256 6.256 5,525 +0.03(+0.54%)
Apr 22, 2014 6.223 6.223 6.223 6.223 14,116 -0.01(-0.13%)
Apr 21, 2014 6.283 6.283 6.191 6.231 26,623 +0.00(+0.02%)
Apr 17, 2014 6.180 6.230 6.230 6.230 54,097 +0.05(+0.80%)
Apr 16, 2014 6.169 6.181 6.150 6.181 18,174 +0.21(+3.45%)
Apr 15, 2014 5.970 5.975 5.970 5.975 13,872 +0.01(+0.20%)
Apr 14, 2014 5.697 6.024 5.697 5.963 15,147 -0.10(-1.71%)
Apr 11, 2014 6.066 6.066 6.066 6.066 2,138 +0.00(+0.00%)
Apr 10, 2014 6.066 6.066 6.066 6.066 17,620 -0.03(-0.48%)
Apr 09, 2014 6.095 6.095 6.095 6.095 180 +0.00(+0.00%)
Apr 08, 2014 6.095 6.095 6.095 6.095 1,610 +0.03(+0.46%)
Apr 07, 2014 6.067 6.067 6.067 6.067 2,163 -0.20(-3.15%)
Apr 04, 2014 6.242 6.265 6.242 6.265 9,454 +0.08(+1.27%)
Apr 03, 2014 6.186 6.186 6.186 6.186 25,490 -0.05(-0.85%)
Apr 02, 2014 6.186 6.239 6.186 6.239 16,486 +0.08(+1.36%)
Apr 01, 2014 6.183 6.192 6.155 6.155 6,607 +0.02(+0.28%)
Mar 31, 2014 6.157 6.157 6.138 6.138 25,992 +0.09(+1.47%)
Mar 28, 2014 6.019 6.049 6.019 6.049 7,972 +0.03(+0.48%)
Mar 27, 2014 6.014 6.022 6.014 6.020 6,131 -0.04(-0.58%)
Mar 26, 2014 6.056 6.056 6.056 6.056 6,594 +0.05(+0.77%)
Mar 25, 2014 6.009 6.009 6.009 6.009 8,092 +0.03(+0.53%)
Mar 24, 2014 5.978 5.992 5.957 5.977 13,255 -0.08(-1.33%)
Mar 21, 2014 6.082 6.082 6.058 6.058 10,312 -0.03(-0.50%)
Mar 20, 2014 6.088 6.088 6.088 6.088 1,845 +0.00(+0.00%)
Mar 19, 2014 6.050 6.088 6.050 6.088 17,346 -0.01(-0.19%)
Mar 18, 2014 6.062 6.100 6.062 6.100 9,977 +0.16(+2.66%)
Mar 17, 2014 5.941 5.941 5.941 5.941 1,355 +0.00(+0.00%)
Mar 14, 2014 5.941 5.941 5.941 5.941 4,775 -0.02(-0.33%)
Mar 13, 2014 5.961 5.961 5.961 5.961 4,065 -0.07(-1.21%)
Mar 12, 2014 6.034 6.034 6.034 6.034 3,110 +0.04(+0.60%)
Mar 11, 2014 6.117 6.118 5.998 5.998 273,019 -0.07(-1.13%)
Mar 10, 2014 6.067 6.067 6.067 6.067 3,420 +0.02(+0.31%)
Mar 07, 2014 6.048 6.048 6.048 6.048 13,448 -0.06(-0.99%)
Mar 06, 2014 6.056 6.108 6.056 6.108 270,683 +0.04(+0.61%)
Mar 05, 2014 6.071 6.071 6.071 6.071 5,278 +0.03(+0.45%)
Mar 04, 2014 6.044 6.044 6.044 6.044 2,103 +0.20(+3.38%)
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.