Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	8.014	8.086	7.945	7.945	12,961	-0.07(-0.85%)
Feb 26, 2016	8.063	8.063	7.983	8.013	20,378	-0.06(-0.74%)
Feb 25, 2016	8.062	8.072	8.062	8.072	8,386	+0.20(+2.59%)
Feb 24, 2016	7.699	7.868	7.695	7.868	12,387	+0.02(+0.20%)
Feb 23, 2016	7.855	7.888	7.852	7.853	17,919	-0.03(-0.44%)
Feb 22, 2016	7.930	7.930	7.887	7.887	10,501	+0.19(+2.40%)
Feb 19, 2016	7.777	7.777	7.702	7.702	6,665	+0.51(+7.06%)
Feb 11, 2016	7.129	7.194	7.129	7.194	1,006	-0.04(-0.49%)
Feb 08, 2016	7.132	7.230	7.126	7.230	853	-0.12(-1.63%)
Feb 05, 2016	7.517	7.517	7.350	7.350	6,894	-0.12(-1.56%)
Feb 04, 2016	7.541	7.541	7.443	7.466	16,364	-0.16(-2.14%)
Feb 02, 2016	7.740	7.740	7.603	7.629	1,720	-0.29(-3.63%)
Feb 01, 2016	7.848	7.917	7.848	7.917	27,503	+0.25(+3.31%)
Jan 29, 2016	7.483	7.663	7.483	7.663	11,597	+0.09(+1.20%)
Jan 28, 2016	7.572	7.572	7.572	7.572	2,918	+0.12(+1.65%)
Jan 26, 2016	7.473	7.473	7.449	7.449	254	+0.08(+1.04%)
Jan 22, 2016	7.332	7.372	7.372	7.372	42,057	+0.15(+2.13%)
Jan 21, 2016	7.132	7.218	7.131	7.218	136,495	+0.11(+1.50%)
Jan 20, 2016	6.948	7.183	6.875	7.111	199,658	-0.11(-1.53%)
Jan 19, 2016	7.233	7.233	7.136	7.222	40,082	+0.16(+2.33%)
Jan 15, 2016	7.062	7.057	7.057	7.057	122,349	-0.29(-3.89%)
Jan 14, 2016	7.207	7.343	7.158	7.343	26,368	+0.04(+0.55%)
Jan 13, 2016	7.551	7.597	7.302	7.302	17,332	-0.26(-3.38%)
Jan 12, 2016	7.692	7.692	7.558	7.558	5,174	+0.11(+1.41%)
Jan 11, 2016	7.359	7.547	7.321	7.452	381,793	-0.06(-0.76%)
Jan 08, 2016	7.555	7.555	7.510	7.510	5,671	-0.03(-0.37%)
Jan 07, 2016	7.697	7.697	7.533	7.538	10,782	-0.28(-3.59%)
Jan 06, 2016	7.800	7.877	7.800	7.819	52,444	-0.08(-1.01%)
Jan 05, 2016	7.911	7.962	7.899	7.899	9,035	+0.01(+0.17%)
Jan 04, 2016	7.838	7.886	7.807	7.886	21,360	-0.39(-4.74%)
Dec 31, 2015	8.221	8.278	8.278	8.278	15,293	-0.13(-1.53%)
Dec 30, 2015	8.396	8.407	8.396	8.407	7,812	+0.01(+0.13%)
Dec 29, 2015	8.245	8.396	8.245	8.396	4,396	+0.10(+1.25%)
Dec 28, 2015	8.202	8.292	8.202	8.292	28,955	-0.06(-0.73%)
Dec 24, 2015	8.352	8.352	8.352	8.352	3,823	-0.03(-0.37%)
Dec 23, 2015	8.366	8.395	8.366	8.384	7,162	+0.40(+4.95%)
Dec 21, 2015	7.907	7.988	7.907	7.988	12	+0.01(+0.09%)
Dec 18, 2015	8.039	8.039	7.981	7.981	38,569	-0.31(-3.77%)
Dec 17, 2015	8.340	8.378	8.246	8.294	22,375	-0.09(-1.02%)
Dec 16, 2015	8.213	8.379	8.210	8.379	21,622	+0.25(+3.11%)
Dec 15, 2015	8.121	8.126	8.121	8.126	6,985	+0.29(+3.65%)
Dec 14, 2015	7.880	7.880	7.840	7.840	8,058	+0.05(+0.58%)
Dec 11, 2015	7.933	7.933	7.795	7.795	43,192	-0.38(-4.61%)
Dec 10, 2015	8.171	8.171	8.171	8.171	3,154	-0.04(-0.54%)
Dec 08, 2015	8.253	8.253	8.216	8.216	268	-0.11(-1.28%)
Dec 07, 2015	8.354	8.354	8.237	8.322	22,235	+0.09(+1.06%)
Dec 04, 2015	8.236	8.236	8.236	8.236	2,260	+0.26(+3.30%)
Dec 03, 2015	8.182	8.182	7.937	7.972	15,006	-0.25(-2.98%)
Dec 02, 2015	8.376	8.376	8.217	8.217	11,647	-0.04(-0.43%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ultra Consumer Goods 2X ETF (NY: UGE )

Historical Prices