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 (%)
Jun 30, 2016	9.142	9.292	9.137	9.261	85,033	+0.38(+4.31%)
Jun 29, 2016	8.879	8.879	8.879	8.879	4,186	+0.17(+2.01%)
Jun 28, 2016	8.615	8.704	8.599	8.704	13,322	+0.27(+3.20%)
Jun 27, 2016	8.638	8.638	8.422	8.433	35,436	-0.27(-3.10%)
Jun 24, 2016	8.905	8.905	8.658	8.703	19,602	-0.56(-6.07%)
Jun 23, 2016	9.254	9.265	9.160	9.265	6,889	+0.10(+1.10%)
Jun 22, 2016	9.164	9.164	9.164	9.164	2,423	+0.00(+0.01%)
Jun 21, 2016	9.179	9.200	9.163	9.163	28,059	+0.18(+1.96%)
Jun 17, 2016	8.988	8.988	8.988	8.987	3,291	-0.03(-0.32%)
Jun 15, 2016	9.016	9.016	9.016	9.016	101	+0.13(+1.52%)
Jun 14, 2016	8.796	8.882	8.796	8.882	57,949	-0.05(-0.59%)
Jun 13, 2016	8.934	8.934	8.934	8.934	52,205	-0.22(-2.41%)
Jun 09, 2016	9.154	9.159	9.135	9.155	4,231	+0.01(+0.11%)
Jun 08, 2016	9.103	9.144	9.064	9.144	48,049	+0.12(+1.36%)
Jun 06, 2016	9.025	9.037	9.006	9.022	266	+0.06(+0.65%)
Jun 03, 2016	8.945	8.963	8.945	8.963	3,329	+0.07(+0.84%)
Jun 02, 2016	8.867	8.896	8.867	8.889	37,781	+0.02(+0.19%)
Jun 01, 2016	8.795	8.872	8.795	8.872	5,121	+0.10(+1.16%)
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%)

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