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 )

18.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 31, 2016 8.838 8.838 8.771 8.771 15,453 -0.15(-1.71%)
May 27, 2016 8.875 8.923 8.923 8.923 41,937 +0.07(+0.78%)
May 26, 2016 8.877 8.882 8.792 8.855 36,078 -0.08(-0.94%)
May 25, 2016 8.938 8.938 8.938 8.938 3,825 +0.18(+2.10%)
May 24, 2016 8.684 8.813 8.684 8.754 54,619 +0.22(+2.63%)
May 20, 2016 8.530 8.536 8.530 8.530 1,817 -0.00(-0.02%)
May 18, 2016 8.559 8.614 8.504 8.531 1,766 -0.14(-1.56%)
May 17, 2016 8.762 8.762 8.667 8.667 28,733 -0.30(-3.39%)
May 13, 2016 8.971 8.971 8.971 8.971 1,461 -0.08(-0.92%)
May 12, 2016 9.010 9.054 9.010 9.054 3,939 +0.07(+0.74%)
May 11, 2016 9.000 9.000 8.988 8.988 8,196 -0.07(-0.76%)
May 10, 2016 9.049 9.061 9.008 9.056 37,044 +0.17(+1.86%)
May 09, 2016 8.890 8.890 8.890 8.890 2,567 +0.15(+1.75%)
May 06, 2016 8.751 8.751 8.738 8.738 90,851 +0.02(+0.18%)
May 05, 2016 8.723 8.732 8.702 8.722 55,191 -0.18(-2.04%)
May 02, 2016 8.656 8.922 8.656 8.904 597 +0.16(+1.84%)
Apr 29, 2016 8.811 8.811 8.699 8.743 51,862 -0.03(-0.36%)
Apr 28, 2016 8.871 8.871 8.775 8.775 8,692 +0.04(+0.49%)
Apr 27, 2016 8.689 8.732 8.689 8.732 9,099 -0.02(-0.24%)
Apr 26, 2016 8.814 8.814 8.751 8.753 8,832 +0.05(+0.60%)
Apr 25, 2016 8.730 8.731 8.672 8.701 12,543 +0.08(+0.98%)
Apr 22, 2016 8.609 8.616 8.609 8.616 6,010 +0.01(+0.16%)
Apr 21, 2016 8.708 8.708 8.603 8.603 9,988 -0.25(-2.87%)
Apr 20, 2016 8.856 8.856 8.856 8.856 4,206 -0.15(-1.69%)
Apr 19, 2016 8.975 9.009 8.975 9.009 9,302 +0.07(+0.77%)
Apr 18, 2016 8.949 8.965 8.923 8.941 76,274 +0.10(+1.13%)
Apr 15, 2016 8.790 8.842 8.790 8.840 16,355 +0.02(+0.18%)
Apr 14, 2016 8.940 8.940 8.814 8.825 54,645 -0.06(-0.66%)
Apr 13, 2016 8.863 8.892 8.821 8.883 14,106 +0.01(+0.10%)
Apr 12, 2016 8.874 8.874 8.874 8.874 2,554 +0.03(+0.31%)
Apr 11, 2016 9.137 9.137 8.847 8.847 39,014 +0.00(+0.05%)
Apr 08, 2016 8.829 8.888 8.829 8.842 6,532 +0.05(+0.54%)
Apr 07, 2016 8.820 8.820 8.795 8.795 7,027 -0.11(-1.23%)
Apr 06, 2016 8.866 8.904 8.866 8.904 6,379 +0.13(+1.53%)
Apr 05, 2016 8.738 8.806 8.738 8.771 7,688 -0.12(-1.36%)
Apr 04, 2016 8.892 8.919 8.892 8.892 21,820 -0.12(-1.35%)
Apr 01, 2016 8.844 9.014 8.844 9.014 63,134 +0.18(+2.00%)
Mar 31, 2016 8.939 8.990 8.827 8.837 21,387 -0.08(-0.88%)
Mar 30, 2016 8.915 8.916 8.889 8.916 67,887 +0.10(+1.11%)
Mar 29, 2016 8.818 8.818 8.818 8.818 4,803 +0.18(+2.06%)
Mar 23, 2016 8.633 8.698 8.633 8.640 914 -0.12(-1.39%)
Mar 22, 2016 8.688 8.772 8.688 8.762 17,307 -0.10(-1.17%)
Mar 21, 2016 8.812 8.942 8.795 8.866 38,285 +0.05(+0.62%)
Mar 18, 2016 8.811 8.811 8.811 8.811 2,778 +0.04(+0.48%)
Mar 17, 2016 8.658 8.788 8.620 8.769 38,221 +0.22(+2.60%)
Mar 15, 2016 8.547 8.547 8.547 8.547 637 +0.04(+0.47%)
Mar 14, 2016 8.556 8.560 8.507 8.507 46,072 -0.07(-0.76%)
Mar 11, 2016 8.493 8.572 8.478 8.572 20,480 +0.23(+2.72%)
Mar 10, 2016 8.340 8.349 8.298 8.345 7,799 -0.01(-0.14%)
Mar 09, 2016 8.317 8.356 8.317 8.356 8,985 -0.03(-0.35%)
Mar 08, 2016 8.308 8.386 8.308 8.386 10,412 +0.06(+0.67%)
Mar 07, 2016 8.298 8.442 8.298 8.330 564,322 +0.08(+0.98%)
Mar 03, 2016 8.250 8.250 8.250 8.250 624 +0.11(+1.34%)
Mar 02, 2016 8.141 8.141 8.141 8.141 6,538 +0.02(+0.19%)
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.