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 )

17.94 -0.10 (-0.55%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 23, 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, 2018 9.564 9.564 9.402 9.402 4,202 -0.21(-2.14%)
May 30, 2018 9.483 9.607 9.483 9.607 21,633 +0.28(+3.00%)
May 29, 2018 9.574 9.574 9.327 9.327 19,935 -0.15(-1.56%)
May 23, 2018 9.476 9.476 9.476 0 +0.06(+0.61%)
May 22, 2018 9.437 9.437 9.418 9.418 141,592 -0.04(-0.40%)
May 21, 2018 9.507 9.507 9.442 9.457 7,584 +0.12(+1.25%)
May 18, 2018 9.318 9.359 9.318 9.339 91,593 -0.01(-0.10%)
May 16, 2018 9.349 9.349 9.349 635 +0.20(+2.20%)
May 15, 2018 9.141 9.203 9.095 9.148 17,481 -0.20(-2.17%)
May 14, 2018 9.335 9.351 9.325 9.351 9,010 +0.00(+0.05%)
May 11, 2018 9.354 9.354 9.325 9.347 4,871 -0.02(-0.18%)
May 10, 2018 9.327 9.363 9.282 9.363 88,587 +0.16(+1.79%)
May 09, 2018 9.196 9.199 9.196 9.199 1,120 +0.08(+0.91%)
May 08, 2018 9.272 9.272 9.116 9.116 5,017 -0.16(-1.77%)
May 07, 2018 9.272 9.280 9.272 9.280 1,613 +0.10(+1.04%)
May 04, 2018 9.184 9.184 9.184 9.184 1,714 +0.14(+1.56%)
May 02, 2018 9.043 9.043 9.043 296 -0.10(-1.10%)
May 01, 2018 9.143 9.143 9.143 9.143 919 -0.28(-2.99%)
Apr 27, 2018 9.426 9.426 9.426 12 -0.04(-0.45%)
Apr 26, 2018 9.329 9.472 9.329 9.469 4,105 +0.10(+1.04%)
Apr 25, 2018 9.371 9.371 9.371 9.371 723 +0.04(+0.46%)
Apr 24, 2018 9.449 9.492 9.250 9.327 14,023 -0.17(-1.81%)
Apr 23, 2018 9.555 9.555 9.500 9.500 5,418 -0.22(-2.31%)
Apr 20, 2018 9.734 9.734 9.724 9.724 1,693 -0.13(-1.28%)
Apr 19, 2018 9.850 9.850 9.850 9.850 2,579 -0.63(-5.97%)
Apr 18, 2018 10.48 10.48 10.48 10.48 756 -0.09(-0.88%)
Apr 17, 2018 10.74 10.74 10.55 10.57 10,415 +0.02(+0.16%)
Apr 16, 2018 10.55 10.55 10.55 10.55 836 +0.15(+1.40%)
Apr 13, 2018 10.41 10.41 10.41 10.41 418 +0.07(+0.65%)
Apr 12, 2018 10.43 10.43 10.34 10.34 7,216 -0.03(-0.32%)
Apr 11, 2018 10.39 10.39 10.37 10.37 2,170 -0.10(-0.91%)
Apr 10, 2018 10.55 10.55 10.46 10.47 1,597 +0.06(+0.62%)
Apr 09, 2018 10.43 10.48 10.40 10.40 15,265 +0.07(+0.67%)
Apr 06, 2018 10.44 10.51 10.31 10.33 22,419 -0.17(-1.66%)
Apr 05, 2018 10.46 10.51 10.45 10.51 6,689 +0.12(+1.19%)
Apr 04, 2018 10.38 9.951 10.38 12,334 +0.43(+4.36%)
Apr 03, 2018 9.883 9.951 9.866 9.951 2,947 +0.20(+2.08%)
Apr 02, 2018 9.799 9.799 9.653 9.748 11,485 -0.52(-5.09%)
Mar 29, 2018 10.27 10.27 10.27 0 +0.22(+2.15%)
Mar 28, 2018 10.04 10.05 10.04 10.05 2,236 +0.11(+1.06%)
Mar 27, 2018 9.949 9.949 9.949 9.949 418 -0.02(-0.19%)
Mar 26, 2018 9.904 9.968 9.851 9.968 38,550 +0.02(+0.18%)
Mar 23, 2018 9.950 9.950 9.950 9.950 848 -0.09(-0.94%)
Mar 22, 2018 10.18 10.19 10.04 10.04 9,269 -0.25(-2.43%)
Mar 21, 2018 10.28 10.30 10.28 10.30 10,611 -0.13(-1.24%)
Mar 19, 2018 10.42 10.42 10.42 351 -0.32(-2.95%)
Mar 16, 2018 10.74 10.74 10.74 10.74 439 +0.07(+0.61%)
Mar 15, 2018 10.75 10.75 10.67 10.68 1,419 -0.17(-1.54%)
Mar 14, 2018 11.05 11.05 10.84 10.84 146,268 -0.19(-1.75%)
Mar 12, 2018 11.04 11.04 11.04 33 +0.02(+0.22%)
Mar 09, 2018 11.00 11.01 11.00 11.01 9,783 +0.08(+0.76%)
Mar 08, 2018 10.85 10.93 10.85 10.93 2,549 +0.21(+1.98%)
Mar 07, 2018 10.72 10.63 10.72 3,202 -0.07(-0.64%)
Mar 06, 2018 10.75 10.79 10.67 10.79 9,058 +0.06(+0.54%)
Mar 05, 2018 10.73 10.73 10.73 10.73 1,440 +0.29(+2.79%)
Mar 02, 2018 10.19 10.47 10.19 10.44 15,225 +0.07(+0.71%)
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.