Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Consumer Goods 2X ETF (NY: UGE )

17.63 -0.41 (-2.27%)
Streaming Delayed Price Updated: 3:38 PM 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, 2013 5.067 5.149 5.041 5.041 211,722 -0.19(-3.54%)
May 30, 2013 5.255 5.255 5.226 5.226 13,698 -0.01(-0.11%)
May 29, 2013 5.319 5.319 5.232 5.232 9,910 -0.08(-1.60%)
May 28, 2013 5.443 5.443 5.317 5.317 44,466 +0.01(+0.10%)
May 24, 2013 5.232 5.312 5.232 5.312 48,643 +0.09(+1.75%)
May 23, 2013 4.954 5.220 4.954 5.220 23,634 -0.09(-1.66%)
May 22, 2013 5.410 5.410 5.309 5.309 5,525 -0.06(-1.10%)
May 21, 2013 5.319 5.377 5.284 5.367 33,881 +0.01(+0.13%)
May 20, 2013 5.406 5.406 5.361 5.361 14,268 -0.03(-0.64%)
May 17, 2013 5.395 5.395 5.395 5.395 13,231 -0.01(-0.14%)
May 16, 2013 5.420 5.462 5.399 5.403 33,674 -0.01(-0.15%)
May 15, 2013 5.373 5.430 5.373 5.411 26,072 +0.18(+3.53%)
May 13, 2013 5.179 5.226 5.179 5.226 9,728 +0.02(+0.43%)
May 09, 2013 5.232 5.204 5.204 5.204 124,527 +0.04(+0.70%)
May 08, 2013 5.108 5.167 5.108 5.167 21,325 +0.00(+0.02%)
May 07, 2013 5.195 5.195 4.908 5.166 29,549 +0.07(+1.46%)
May 06, 2013 5.096 5.096 5.091 5.092 10,688 +0.03(+0.65%)
May 02, 2013 5.059 5.059 5.059 5.059 0 +0.03(+0.69%)
May 01, 2013 5.065 5.070 5.024 5.024 32,429 +0.00(+0.03%)
Apr 29, 2013 5.009 5.023 5.023 5.023 1,400,935 +0.01(+0.17%)
Apr 26, 2013 5.034 5.014 5.014 5.014 10,377 +0.02(+0.42%)
Apr 25, 2013 4.915 4.994 4.915 4.994 12,115 +0.06(+1.23%)
Apr 24, 2013 4.977 4.977 4.933 4.933 14,787 -0.09(-1.87%)
Apr 23, 2013 5.027 5.027 5.027 5.027 6,226 +0.18(+3.63%)
Apr 22, 2013 5.046 5.046 4.851 4.851 38,266 -0.05(-0.94%)
Apr 19, 2013 4.891 4.897 4.891 4.897 10,377 +0.13(+2.63%)
Apr 18, 2013 4.788 4.790 4.748 4.772 146,605 -0.01(-0.23%)
Apr 17, 2013 4.834 4.845 4.783 4.783 21,584 +0.01(+0.27%)
Apr 15, 2013 4.770 4.770 4.770 4.770 77,829 -0.15(-2.97%)
Apr 12, 2013 4.898 4.916 4.898 4.916 14,891 -0.00(-0.01%)
Apr 11, 2013 4.940 4.943 4.916 4.916 74,820 +0.15(+3.10%)
Apr 09, 2013 4.753 4.768 4.768 4.768 124,527 +0.04(+0.89%)
Apr 08, 2013 4.726 4.726 4.726 4.726 2,594 +0.08(+1.76%)
Apr 05, 2013 4.645 4.645 4.645 4.645 36,450 -0.11(-2.24%)
Apr 04, 2013 4.704 4.763 4.704 4.751 48,980 +0.04(+0.84%)
Apr 03, 2013 4.839 4.839 4.712 4.712 22,051 -0.13(-2.60%)
Apr 02, 2013 4.839 4.839 4.836 4.837 145,334 +0.08(+1.74%)
Apr 01, 2013 4.761 4.772 4.755 4.755 16,188 -0.01(-0.20%)
Mar 28, 2013 4.757 4.765 4.725 4.764 41,768 +0.09(+1.94%)
Mar 25, 2013 4.674 4.674 4.674 4.674 15,565 +0.00(+0.06%)
Mar 22, 2013 4.676 4.676 4.671 4.671 20,910 +0.04(+0.85%)
Mar 21, 2013 4.631 4.631 4.618 4.631 29,056 -0.01(-0.12%)
Mar 20, 2013 4.639 4.639 4.635 4.637 43,117 +0.07(+1.55%)
Mar 19, 2013 4.566 4.566 4.566 4.566 2,596 +0.01(+0.22%)
Mar 18, 2013 4.483 4.556 4.483 4.556 24,328 -0.03(-0.56%)
Mar 15, 2013 4.581 4.581 4.581 4.581 3,661 -0.03(-0.64%)
Mar 14, 2013 4.576 4.614 4.576 4.611 31,806 +0.06(+1.35%)
Mar 13, 2013 4.550 4.550 4.550 4.550 16,227 -0.00(-0.04%)
Mar 12, 2013 4.620 4.620 4.552 4.552 14,799 -0.01(-0.27%)
Mar 11, 2013 4.564 4.564 4.564 4.564 2,596 +0.05(+1.17%)
Mar 08, 2013 4.511 4.511 4.511 4.511 7,893 -0.01(-0.20%)
Mar 07, 2013 4.520 4.520 4.520 4.520 9,217 -0.00(-0.05%)
Mar 05, 2013 4.466 4.522 4.522 4.522 124,630 +0.08(+1.90%)
Mar 04, 2013 4.408 4.443 4.408 4.438 14,799 +0.05(+1.09%)
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.