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 )

17.90 +0.06 (+0.34%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 26, 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 24, 2011 3.084 3.091 3.074 3.074 73,750 -0.00(-0.12%)
May 23, 2011 3.053 3.091 3.053 3.077 219,913 -0.05(-1.64%)
May 20, 2011 3.175 3.175 3.116 3.129 197,892 -0.04(-1.23%)
May 19, 2011 3.157 3.169 3.129 3.168 91,361 +0.05(+1.49%)
May 18, 2011 3.099 3.121 3.080 3.121 91,072 +0.03(+1.11%)
May 17, 2011 3.089 3.096 3.071 3.087 89,760 +0.00(+0.14%)
May 16, 2011 3.101 3.113 3.077 3.083 58,160 -0.02(-0.61%)
May 13, 2011 3.133 3.142 3.097 3.102 138,131 -0.02(-0.77%)
May 12, 2011 3.037 3.126 3.037 3.126 80,443 +0.08(+2.54%)
May 11, 2011 3.070 3.088 3.044 3.049 125,612 -0.01(-0.36%)
May 10, 2011 3.061 3.062 3.053 3.060 31,494 +0.02(+0.82%)
May 09, 2011 3.024 3.042 3.020 3.035 14,960 +0.01(+0.38%)
May 06, 2011 3.067 3.069 3.021 3.023 41,022 +0.02(+0.56%)
May 05, 2011 3.021 3.047 3.007 3.007 76,768 -0.04(-1.24%)
May 04, 2011 3.047 3.064 3.041 3.044 28,870 +0.00(+0.04%)
May 03, 2011 3.058 3.058 3.037 3.043 46,822 -0.01(-0.37%)
May 02, 2011 3.055 3.055 3.055 3.055 123,144 -0.00(-0.05%)
Apr 29, 2011 3.054 3.064 3.054 3.056 33,332 +0.03(+1.12%)
Apr 28, 2011 2.998 3.030 2.986 3.022 53,357 +0.03(+0.85%)
Apr 27, 2011 2.981 2.997 2.975 2.997 24,933 +0.04(+1.27%)
Apr 26, 2011 2.939 2.968 2.939 2.959 35,431 +0.05(+1.68%)
Apr 25, 2011 2.915 2.915 2.901 2.910 95,481 -0.04(-1.21%)
Apr 21, 2011 2.958 2.958 2.935 2.946 47,662 +0.00(+0.11%)
Apr 20, 2011 2.933 2.942 2.933 2.942 39,106 +0.10(+3.50%)
Apr 19, 2011 2.865 2.868 2.842 2.843 88,080 -0.01(-0.38%)
Apr 18, 2011 2.854 2.854 2.854 2.854 5,249 -0.05(-1.85%)
Apr 15, 2011 2.884 2.908 2.884 2.908 5,249 +0.04(+1.27%)
Apr 14, 2011 2.860 2.871 2.860 2.871 18,372 +0.01(+0.50%)
Apr 13, 2011 2.844 2.859 2.840 2.857 39,368 +0.03(+0.89%)
Apr 12, 2011 2.816 2.832 2.816 2.832 21,390 -0.01(-0.39%)
Apr 11, 2011 2.843 2.844 2.843 2.843 15,747 +0.04(+1.37%)
Apr 08, 2011 2.852 2.852 2.804 2.804 39,368 -0.04(-1.33%)
Apr 07, 2011 2.828 2.851 2.827 2.842 157,474 -0.03(-1.03%)
Apr 05, 2011 2.872 2.872 2.872 2.872 0 +0.03(+1.17%)
Apr 01, 2011 2.839 2.839 2.839 2.839 0 +0.04(+1.37%)
Mar 31, 2011 2.800 2.800 2.800 2.800 5,249 -0.01(-0.43%)
Mar 30, 2011 2.803 2.812 2.803 2.812 13,122 +0.07(+2.53%)
Mar 28, 2011 2.743 2.743 2.743 2.743 0 -0.01(-0.40%)
Mar 25, 2011 2.766 2.773 2.752 2.754 77,004 +0.02(+0.68%)
Mar 24, 2011 2.700 2.735 2.700 2.735 47,478 +0.05(+1.73%)
Mar 23, 2011 2.637 2.694 2.637 2.689 69,419 +0.02(+0.58%)
Mar 21, 2011 2.674 2.674 2.674 2.674 0 +0.09(+3.34%)
Mar 18, 2011 2.640 2.640 2.587 2.587 31,500 +0.00(+0.07%)
Mar 17, 2011 2.599 2.619 2.585 2.585 31,500 +0.03(+1.16%)
Mar 16, 2011 2.597 2.599 2.552 2.555 123,979 -0.04(-1.38%)
Mar 15, 2011 2.654 2.654 2.591 2.591 22,312 -0.06(-2.35%)
Mar 14, 2011 2.666 2.669 2.654 2.654 28,691 -0.03(-1.28%)
Mar 11, 2011 2.671 2.688 2.671 2.688 7,875 -0.02(-0.73%)
Mar 10, 2011 2.708 2.708 2.708 2.708 3,281 -0.02(-0.88%)
Mar 09, 2011 2.732 2.732 2.732 2.732 55,125 -0.00(-0.10%)
Mar 08, 2011 2.691 2.745 2.691 2.734 97,125 +0.05(+1.77%)
Mar 07, 2011 2.697 2.697 2.678 2.687 40,871 -0.02(-0.84%)
Mar 04, 2011 2.737 2.737 2.689 2.710 36,671 -0.04(-1.54%)
Mar 03, 2011 2.752 2.752 2.733 2.752 13,125 +0.08(+3.07%)
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.