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 )

20.34 +0.04 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2012 3.459 3.459 3.459 3.459 7,980 -0.00(-0.05%)
May 30, 2012 3.638 3.638 3.461 3.461 22,373 -0.09(-2.43%)
May 29, 2012 3.547 3.547 3.547 3.547 2,485 +0.08(+2.36%)
May 25, 2012 3.472 3.472 3.465 3.465 7,457 +0.02(+0.53%)
May 24, 2012 3.428 3.471 3.428 3.447 34,803 +0.07(+2.01%)
May 23, 2012 3.364 3.379 3.364 3.379 9,943 -0.07(-1.99%)
May 22, 2012 3.449 3.449 3.448 3.448 23,741 +0.08(+2.25%)
May 21, 2012 3.372 3.372 3.372 3.372 5,518 +0.02(+0.63%)
May 18, 2012 3.410 3.410 3.351 3.351 28,290 -0.08(-2.21%)
May 17, 2012 3.425 3.435 3.425 3.426 24,238 -0.08(-2.21%)
May 15, 2012 3.504 3.504 3.504 3.504 29,831 +0.00(+0.06%)
May 14, 2012 3.505 3.505 3.502 3.502 4,971 -0.07(-2.07%)
May 10, 2012 3.563 3.576 3.576 3.576 59,663 +0.08(+2.25%)
May 09, 2012 3.517 3.517 3.498 3.498 75,748 -0.06(-1.80%)
May 08, 2012 3.527 3.562 3.527 3.562 260,805 -0.04(-1.09%)
May 07, 2012 3.601 3.601 3.601 3.601 3,728 -0.03(-0.85%)
May 04, 2012 3.632 3.632 3.632 3.632 8,104 -0.09(-2.42%)
May 03, 2012 3.721 3.722 3.721 3.722 30,851 -0.02(-0.51%)
May 02, 2012 3.741 3.741 3.741 3.741 5,220 -0.01(-0.38%)
May 01, 2012 3.749 3.755 3.749 3.755 17,575 +0.07(+1.87%)
Apr 30, 2012 3.687 3.687 3.687 3.687 12,429 +0.01(+0.31%)
Apr 25, 2012 3.656 3.675 3.675 3.675 44,747 +0.08(+2.32%)
Apr 24, 2012 3.592 3.592 3.592 3.592 7,457 -0.00(-0.08%)
Apr 23, 2012 3.630 3.630 3.595 3.595 11,186 -0.10(-2.58%)
Apr 20, 2012 3.679 3.690 3.679 3.690 27,594 +0.02(+0.67%)
Apr 19, 2012 3.666 3.666 3.666 3.666 5,096 +0.03(+0.71%)
Apr 18, 2012 3.640 3.640 3.640 3.640 54,691 -0.05(-1.24%)
Apr 17, 2012 3.675 3.686 3.675 3.686 4,971 +0.09(+2.53%)
Apr 16, 2012 3.586 3.595 3.586 3.595 5,170 -0.03(-0.78%)
Apr 13, 2012 3.621 3.638 3.593 3.623 53,399 +0.02(+0.57%)
Apr 12, 2012 3.574 3.603 3.574 3.603 7,457 +0.02(+0.65%)
Apr 11, 2012 3.579 3.579 3.579 3.579 7,457 +0.06(+1.61%)
Apr 10, 2012 3.588 3.588 3.515 3.523 15,587 -0.11(-2.93%)
Apr 09, 2012 3.617 3.629 3.617 3.629 17,203 -0.07(-1.99%)
Apr 05, 2012 3.712 3.712 3.703 3.703 7,457 -0.01(-0.25%)
Apr 04, 2012 3.721 3.729 3.712 3.712 18,272 -0.06(-1.56%)
Apr 03, 2012 3.771 3.771 3.771 3.771 39,775 +0.02(+0.65%)
Apr 02, 2012 3.730 3.747 3.730 3.746 45,046 +0.02(+0.66%)
Mar 30, 2012 3.703 3.724 3.703 3.722 11,186 +0.09(+2.38%)
Mar 29, 2012 3.633 3.638 3.632 3.635 17,700 -0.04(-1.17%)
Mar 28, 2012 3.679 3.679 3.678 3.678 23,567 -0.05(-1.39%)
Mar 27, 2012 3.730 3.730 3.730 3.730 7,457 +0.04(+1.00%)
Mar 26, 2012 3.693 3.693 3.693 3.693 3,778 +0.09(+2.60%)
Mar 23, 2012 3.620 3.620 3.597 3.599 13,996 -0.03(-0.84%)
Mar 22, 2012 3.617 3.639 3.617 3.630 49,719 -0.02(-0.43%)
Mar 21, 2012 3.646 3.646 3.646 3.646 13,672 +0.01(+0.33%)
Mar 20, 2012 3.632 3.634 3.632 3.634 17,403 -0.01(-0.28%)
Mar 19, 2012 3.616 3.653 3.616 3.644 80,528 +0.03(+0.74%)
Mar 15, 2012 3.617 3.617 3.617 3.617 29,834 -0.04(-1.02%)
Mar 14, 2012 3.654 3.654 3.654 3.654 4,972 +0.04(+1.18%)
Mar 13, 2012 3.601 3.611 3.592 3.611 45,672 +0.05(+1.35%)
Mar 12, 2012 3.560 3.568 3.555 3.563 11,188 +0.12(+3.43%)
Mar 07, 2012 3.441 3.445 3.445 3.445 74,586 +0.01(+0.41%)
Mar 06, 2012 3.435 3.435 3.430 3.431 20,635 -0.10(-2.77%)
Mar 02, 2012 3.539 3.529 3.529 3.529 59,669 -0.01(-0.17%)
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.