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 )

17.93 -0.16 (-0.87%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2019 9.812 9.812 9.812 9.812 62 +0.01(+0.09%)
Feb 27, 2019 9.804 9.804 9.804 9.804 0 -0.00(-0.01%)
Feb 26, 2019 9.863 9.863 9.804 9.804 3,412 +0.01(+0.06%)
Feb 25, 2019 9.791 9.798 9.791 9.798 985 -0.06(-0.59%)
Feb 22, 2019 9.863 9.863 9.793 9.856 2,909 -0.03(-0.29%)
Feb 21, 2019 9.884 9.884 9.884 9.884 0 +0.04(+0.44%)
Feb 20, 2019 9.854 9.891 9.841 9.841 4,393 +0.01(+0.10%)
Feb 19, 2019 9.786 9.831 9.786 9.831 415 +0.05(+0.48%)
Feb 15, 2019 9.849 9.849 9.767 9.784 1,662 +0.12(+1.23%)
Feb 14, 2019 9.583 9.704 9.583 9.665 1,870 -0.21(-2.13%)
Feb 13, 2019 9.875 9.875 9.875 9.875 324 +0.05(+0.49%)
Feb 12, 2019 9.579 9.827 9.579 9.827 3,857 +0.23(+2.43%)
Feb 11, 2019 9.563 9.594 9.563 9.594 1,870 +0.06(+0.67%)
Feb 08, 2019 9.387 9.530 9.346 9.530 19,952 +0.13(+1.35%)
Feb 07, 2019 9.403 9.403 9.403 9.403 315 -0.12(-1.22%)
Feb 06, 2019 9.520 9.520 9.520 9.520 95 -0.07(-0.77%)
Feb 05, 2019 9.547 9.597 9.547 9.593 1,779 +0.09(+0.96%)
Feb 04, 2019 9.502 9.502 9.502 9.502 8 +0.07(+0.71%)
Feb 01, 2019 9.404 9.435 9.401 9.435 3,325 -0.05(-0.51%)
Jan 31, 2019 9.389 9.483 9.351 9.483 4,190 +0.32(+3.55%)
Jan 30, 2019 9.027 9.158 9.027 9.158 3,911 +0.19(+2.11%)
Jan 29, 2019 8.954 8.969 8.954 8.969 27,019 +0.03(+0.30%)
Jan 28, 2019 8.822 8.942 8.822 8.942 1,043 +0.02(+0.22%)
Jan 25, 2019 8.923 8.923 8.923 8.923 415 +0.08(+0.93%)
Jan 24, 2019 8.841 8.841 8.841 8.841 394 -0.11(-1.26%)
Jan 23, 2019 8.953 8.953 8.953 8.953 361 +0.14(+1.59%)
Jan 22, 2019 8.911 8.911 8.813 8.813 656 -0.27(-2.98%)
Jan 18, 2019 9.055 9.084 9.055 9.084 1,662 +0.21(+2.32%)
Jan 17, 2019 8.810 8.878 8.810 8.878 2,036 +0.11(+1.21%)
Jan 16, 2019 8.870 8.870 8.772 8.772 6,941 -0.10(-1.14%)
Jan 15, 2019 8.810 8.879 8.773 8.873 47,442 +0.15(+1.76%)
Jan 14, 2019 8.786 8.786 8.720 8.720 835 -0.03(-0.30%)
Jan 11, 2019 8.730 8.746 8.730 8.746 831 +0.01(+0.07%)
Jan 10, 2019 8.651 8.740 8.651 8.740 2,539 +0.08(+0.92%)
Jan 09, 2019 8.682 8.682 8.660 8.660 1,163 -0.06(-0.73%)
Jan 08, 2019 8.624 8.724 8.624 8.724 1,720 +0.19(+2.23%)
Jan 07, 2019 8.355 8.574 8.355 8.534 12,640 +0.11(+1.27%)
Jan 04, 2019 8.218 8.427 8.218 8.427 2,078 +0.41(+5.16%)
Jan 03, 2019 8.057 8.057 8.014 8.014 1,687 -0.17(-2.06%)
Jan 02, 2019 8.105 8.182 8.105 8.182 1,334 +0.00(+0.02%)
Dec 31, 2018 8.201 8.231 8.132 8.180 4,572 -0.01(-0.13%)
Dec 28, 2018 8.326 8.372 8.150 8.191 9,560 +0.01(+0.17%)
Dec 27, 2018 7.864 8.178 7.864 8.178 823 +0.09(+1.15%)
Dec 26, 2018 7.537 8.084 7.537 8.084 17,238 +0.45(+5.95%)
Dec 24, 2018 7.956 7.956 7.630 7.630 8,762 -0.51(-6.30%)
Dec 21, 2018 8.493 8.531 8.143 8.143 4,590 -0.07(-0.81%)
Dec 20, 2018 8.342 8.342 8.210 8.210 3,217 -0.30(-3.51%)
Dec 19, 2018 8.800 8.802 8.508 8.508 3,300 -0.21(-2.40%)
Dec 18, 2018 8.717 8.717 8.717 8.717 33 -0.10(-1.14%)
Dec 17, 2018 9.109 9.109 8.818 8.818 10,795 -0.45(-4.90%)
Dec 14, 2018 9.308 9.308 9.272 9.272 417 -0.24(-2.56%)
Dec 13, 2018 9.550 9.550 9.397 9.515 5,449 +0.02(+0.23%)
Dec 12, 2018 9.533 9.592 9.493 9.493 1,518 +0.02(+0.19%)
Dec 11, 2018 9.476 9.476 9.475 9.475 417 +0.12(+1.29%)
Dec 10, 2018 9.159 9.355 9.090 9.355 12,610 -0.15(-1.55%)
Dec 07, 2018 9.502 9.502 9.502 9.502 417 +0.00(+0.03%)
Dec 06, 2018 9.339 9.499 9.339 9.499 3,000 -0.60(-5.94%)
Dec 04, 2018 10.07 10.10 10.07 10.10 3,755 +0.00(+0.03%)
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.