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 )

18.22 -0.15 (-0.82%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	8.838	8.838	8.771	8.771	15,453	-0.15(-1.71%)
May 27, 2016	8.875	8.923	8.923	8.923	41,937	+0.07(+0.78%)
May 26, 2016	8.877	8.882	8.792	8.855	36,078	-0.08(-0.94%)
May 25, 2016	8.938	8.938	8.938	8.938	3,825	+0.18(+2.10%)
May 24, 2016	8.684	8.813	8.684	8.754	54,619	+0.22(+2.63%)
May 20, 2016	8.530	8.536	8.530	8.530	1,817	-0.00(-0.02%)
May 18, 2016	8.559	8.614	8.504	8.531	1,766	-0.14(-1.56%)
May 17, 2016	8.762	8.762	8.667	8.667	28,733	-0.30(-3.39%)
May 13, 2016	8.971	8.971	8.971	8.971	1,461	-0.08(-0.92%)
May 12, 2016	9.010	9.054	9.010	9.054	3,939	+0.07(+0.74%)
May 11, 2016	9.000	9.000	8.988	8.988	8,196	-0.07(-0.76%)
May 10, 2016	9.049	9.061	9.008	9.056	37,044	+0.17(+1.86%)
May 09, 2016	8.890	8.890	8.890	8.890	2,567	+0.15(+1.75%)
May 06, 2016	8.751	8.751	8.738	8.738	90,851	+0.02(+0.18%)
May 05, 2016	8.723	8.732	8.702	8.722	55,191	-0.18(-2.04%)
May 02, 2016	8.656	8.922	8.656	8.904	597	+0.16(+1.84%)
Apr 29, 2016	8.811	8.811	8.699	8.743	51,862	-0.03(-0.36%)
Apr 28, 2016	8.871	8.871	8.775	8.775	8,692	+0.04(+0.49%)
Apr 27, 2016	8.689	8.732	8.689	8.732	9,099	-0.02(-0.24%)
Apr 26, 2016	8.814	8.814	8.751	8.753	8,832	+0.05(+0.60%)
Apr 25, 2016	8.730	8.731	8.672	8.701	12,543	+0.08(+0.98%)
Apr 22, 2016	8.609	8.616	8.609	8.616	6,010	+0.01(+0.16%)
Apr 21, 2016	8.708	8.708	8.603	8.603	9,988	-0.25(-2.87%)
Apr 20, 2016	8.856	8.856	8.856	8.856	4,206	-0.15(-1.69%)
Apr 19, 2016	8.975	9.009	8.975	9.009	9,302	+0.07(+0.77%)
Apr 18, 2016	8.949	8.965	8.923	8.941	76,274	+0.10(+1.13%)
Apr 15, 2016	8.790	8.842	8.790	8.840	16,355	+0.02(+0.18%)
Apr 14, 2016	8.940	8.940	8.814	8.825	54,645	-0.06(-0.66%)
Apr 13, 2016	8.863	8.892	8.821	8.883	14,106	+0.01(+0.10%)
Apr 12, 2016	8.874	8.874	8.874	8.874	2,554	+0.03(+0.31%)
Apr 11, 2016	9.137	9.137	8.847	8.847	39,014	+0.00(+0.05%)
Apr 08, 2016	8.829	8.888	8.829	8.842	6,532	+0.05(+0.54%)
Apr 07, 2016	8.820	8.820	8.795	8.795	7,027	-0.11(-1.23%)
Apr 06, 2016	8.866	8.904	8.866	8.904	6,379	+0.13(+1.53%)
Apr 05, 2016	8.738	8.806	8.738	8.771	7,688	-0.12(-1.36%)
Apr 04, 2016	8.892	8.919	8.892	8.892	21,820	-0.12(-1.35%)
Apr 01, 2016	8.844	9.014	8.844	9.014	63,134	+0.18(+2.00%)
Mar 31, 2016	8.939	8.990	8.827	8.837	21,387	-0.08(-0.88%)
Mar 30, 2016	8.915	8.916	8.889	8.916	67,887	+0.10(+1.11%)
Mar 29, 2016	8.818	8.818	8.818	8.818	4,803	+0.18(+2.06%)
Mar 23, 2016	8.633	8.698	8.633	8.640	914	-0.12(-1.39%)
Mar 22, 2016	8.688	8.772	8.688	8.762	17,307	-0.10(-1.17%)
Mar 21, 2016	8.812	8.942	8.795	8.866	38,285	+0.05(+0.62%)
Mar 18, 2016	8.811	8.811	8.811	8.811	2,778	+0.04(+0.48%)
Mar 17, 2016	8.658	8.788	8.620	8.769	38,221	+0.22(+2.60%)
Mar 15, 2016	8.547	8.547	8.547	8.547	637	+0.04(+0.47%)
Mar 14, 2016	8.556	8.560	8.507	8.507	46,072	-0.07(-0.76%)
Mar 11, 2016	8.493	8.572	8.478	8.572	20,480	+0.23(+2.72%)
Mar 10, 2016	8.340	8.349	8.298	8.345	7,799	-0.01(-0.14%)
Mar 09, 2016	8.317	8.356	8.317	8.356	8,985	-0.03(-0.35%)
Mar 08, 2016	8.308	8.386	8.308	8.386	10,412	+0.06(+0.67%)
Mar 07, 2016	8.298	8.442	8.298	8.330	564,322	+0.08(+0.98%)
Mar 03, 2016	8.250	8.250	8.250	8.250	624	+0.11(+1.34%)
Mar 02, 2016	8.141	8.141	8.141	8.141	6,538	+0.02(+0.19%)

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