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 )

20.17 +0.07 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 28, 2010 2.032 2.060 2.028 2.032 120,173 -0.02(-1.11%)
May 27, 2010 2.038 2.054 2.008 2.054 155,912 +0.09(+4.58%)
May 26, 2010 2.016 2.016 1.965 1.965 343,385 -0.01(-0.75%)
May 25, 2010 1.905 1.982 1.896 1.979 210,254 -0.06(-3.17%)
May 24, 2010 2.037 2.051 2.037 2.044 20,741 +0.00(+0.02%)
May 21, 2010 2.002 2.044 1.948 2.044 2,890,067 +0.03(+1.54%)
May 20, 2010 2.039 2.081 2.013 2.013 160,314 -0.16(-7.23%)
May 19, 2010 2.158 2.173 2.123 2.170 444,832 -0.01(-0.41%)
May 18, 2010 2.252 2.255 2.175 2.178 718,456 -0.04(-1.90%)
May 17, 2010 2.187 2.223 2.159 2.221 89,782 +0.03(+1.43%)
May 14, 2010 2.189 2.228 2.166 2.189 396,185 -0.06(-2.52%)
May 13, 2010 2.255 2.366 2.246 2.246 932,566 -0.05(-2.12%)
May 12, 2010 2.265 2.296 2.253 2.295 314,909 +0.05(+2.13%)
May 11, 2010 2.263 2.292 2.247 2.247 400,040 -0.01(-0.23%)
May 10, 2010 2.246 2.253 2.223 2.252 1,126,356 +0.16(+7.44%)
May 07, 2010 2.129 2.238 2.075 2.096 523,721 -0.04(-1.79%)
May 06, 2010 2.251 2.251 0.0080 2.134 691,522 -0.11(-5.08%)
May 05, 2010 2.258 2.267 2.237 2.248 765,138 -0.02(-0.92%)
May 04, 2010 2.302 2.314 2.263 2.269 572,342 -0.09(-3.64%)
May 03, 2010 2.326 2.365 2.324 2.355 845,345 +0.04(+1.65%)
Apr 30, 2010 2.383 2.383 2.317 2.317 229,951 -0.04(-1.77%)
Apr 29, 2010 2.348 2.371 2.335 2.359 272,803 +0.04(+1.52%)
Apr 28, 2010 2.290 2.335 2.290 2.323 544,314 +0.03(+1.10%)
Apr 27, 2010 2.390 2.390 2.291 2.298 263,054 -0.10(-4.30%)
Apr 26, 2010 2.414 2.428 2.401 2.401 292,202 +0.01(+0.62%)
Apr 23, 2010 2.410 2.410 2.383 2.386 71,029 -0.02(-0.75%)
Apr 22, 2010 2.363 2.404 2.363 2.404 415,982 +0.01(+0.30%)
Apr 21, 2010 2.404 2.404 2.388 2.397 368,952 +0.01(+0.51%)
Apr 20, 2010 2.373 2.394 2.362 2.385 452,517 +0.04(+1.61%)
Apr 19, 2010 2.316 2.350 2.316 2.347 514,320 +0.00(+0.12%)
Apr 16, 2010 2.359 2.373 2.333 2.345 254,946 -0.03(-1.25%)
Apr 15, 2010 2.349 2.374 2.300 2.374 226,644 +0.02(+1.03%)
Apr 14, 2010 2.347 2.352 2.341 2.350 365,993 -0.00(-0.12%)
Apr 13, 2010 2.351 2.357 2.339 2.353 126,714 -0.00(-0.15%)
Apr 12, 2010 2.353 2.364 2.353 2.357 805,975 +0.02(+0.74%)
Apr 09, 2010 2.321 2.339 2.318 2.339 387,754 +0.03(+1.24%)
Apr 08, 2010 2.292 2.317 2.285 2.311 342,565 +0.00(+0.16%)
Apr 07, 2010 2.319 2.323 2.292 2.307 458,237 -0.03(-1.36%)
Apr 06, 2010 2.340 2.348 2.337 2.339 89,981 -0.02(-0.77%)
Apr 05, 2010 2.349 2.359 2.349 2.357 248,604 +0.02(+0.74%)
Apr 01, 2010 2.345 2.340 2.340 2.340 2,342,793 +0.02(+0.87%)
Mar 31, 2010 2.352 2.352 2.316 2.320 890,734 -0.03(-1.42%)
Mar 30, 2010 2.359 2.359 2.335 2.353 83,365 -0.00(-0.14%)
Mar 29, 2010 2.360 2.360 2.343 2.356 502,009 +0.03(+1.19%)
Mar 26, 2010 2.379 2.379 2.306 2.328 107,390 -0.02(-0.81%)
Mar 25, 2010 2.364 2.372 2.347 2.347 44,194 -0.00(-0.03%)
Mar 24, 2010 2.351 2.378 2.272 2.348 198,863 -0.04(-1.77%)
Mar 23, 2010 2.336 2.395 2.336 2.391 107,575 +0.04(+1.50%)
Mar 22, 2010 2.270 2.355 2.255 2.355 399,857 +0.04(+1.58%)
Mar 19, 2010 2.325 2.325 2.315 2.319 118,146 -0.01(-0.41%)
Mar 18, 2010 2.332 2.338 2.328 2.328 54,322 +0.00(+0.21%)
Mar 17, 2010 2.313 2.323 2.313 2.323 31,091 +0.03(+1.26%)
Mar 16, 2010 2.281 2.294 2.185 2.294 63,475 +0.02(+0.90%)
Mar 15, 2010 2.273 2.274 2.272 2.274 71,285 +0.02(+0.73%)
Mar 12, 2010 2.267 2.268 2.251 2.257 149,958 +0.00(+0.20%)
Mar 11, 2010 2.220 2.253 2.207 2.253 96,954 +0.01(+0.48%)
Mar 10, 2010 2.239 2.245 2.232 2.242 256,340 -0.01(-0.56%)
Mar 09, 2010 2.221 2.258 2.221 2.255 72,231 +0.01(+0.47%)
Mar 08, 2010 2.288 2.288 2.236 2.244 105,312 -0.01(-0.41%)
Mar 05, 2010 2.259 2.259 2.225 2.253 225,274 +0.03(+1.37%)
Mar 04, 2010 2.221 2.223 2.204 2.223 389,982 +0.02(+1.04%)
Mar 03, 2010 2.170 2.212 2.170 2.200 136,378 +0.02(+0.94%)
Mar 02, 2010 2.171 2.188 2.171 2.179 298,151 +0.03(+1.31%)
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.