Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Jul 31, 2007 2.656 2.656 2.595 2.595 47,540 -0.03(-1.25%)
Jul 30, 2007 2.595 2.628 2.591 2.628 163,751 +0.04(+1.39%)
Jul 27, 2007 2.634 2.655 2.592 2.592 338,068 -0.04(-1.65%)
Jul 26, 2007 2.726 2.726 2.633 2.636 3,214,292 -0.09(-3.39%)
Jul 25, 2007 2.779 2.779 2.728 2.728 145,263 -0.01(-0.30%)
Jul 24, 2007 2.777 2.777 2.737 2.737 398,815 -0.08(-3.01%)
Jul 23, 2007 2.820 2.821 2.816 2.821 504,461 +0.05(+1.75%)
Jul 20, 2007 2.785 2.785 2.773 2.773 5,282 -0.04(-1.52%)
Jul 19, 2007 2.816 2.816 2.816 2.816 0 +0.00(+0.00%)
Jul 18, 2007 2.837 2.837 2.804 2.816 1,082,875 -0.07(-2.40%)
Jul 17, 2007 2.885 2.885 2.885 2.885 87,158 +0.01(+0.18%)
Jul 16, 2007 2.880 2.880 2.880 2.880 0 +0.00(+0.00%)
Jul 13, 2007 2.849 2.880 2.849 2.880 29,052 +0.06(+2.11%)
Jul 12, 2007 2.818 2.821 2.818 2.820 100,364 +0.06(+2.04%)
Jul 11, 2007 2.764 2.764 2.764 2.764 36,976 -0.06(-2.00%)
Jul 10, 2007 2.820 2.820 2.820 2.820 0 +0.00(+0.00%)
Jul 09, 2007 2.820 2.820 2.820 2.820 26,411 +0.02(+0.73%)
Jul 06, 2007 2.800 2.800 2.800 2.800 2,641 -0.00(-0.13%)
Jul 05, 2007 2.804 2.804 2.804 2.804 0 +0.00(+0.00%)
Jul 03, 2007 2.804 2.804 2.804 2.804 2,641 +0.00(+0.04%)
Jul 02, 2007 2.802 2.807 2.802 2.803 110,928 +0.04(+1.40%)
Jun 29, 2007 2.792 2.792 2.759 2.764 81,875 +0.03(+1.04%)
Jun 28, 2007 2.736 2.736 2.736 2.736 0 +0.00(+0.00%)
Jun 27, 2007 2.736 2.736 2.736 2.736 0 +0.00(+0.00%)
Jun 26, 2007 2.736 2.736 2.736 2.736 0 +0.00(+0.00%)
Jun 25, 2007 2.736 2.736 2.736 2.736 26,411 -0.02(-0.71%)
Jun 22, 2007 2.755 2.755 2.755 2.755 18,488 -0.07(-2.32%)
Jun 21, 2007 2.821 2.821 2.821 2.821 0 +0.00(+0.00%)
Jun 20, 2007 2.821 2.821 2.821 2.821 0 +0.00(+0.00%)
Jun 19, 2007 2.826 2.826 2.821 2.821 7,923 -0.06(-1.97%)
Jun 18, 2007 2.878 2.878 2.878 2.878 0 +0.00(+0.00%)
Jun 15, 2007 2.874 2.878 2.874 2.878 15,846 +0.04(+1.33%)
Jun 14, 2007 2.839 2.840 2.831 2.840 7,923 +0.04(+1.34%)
Jun 13, 2007 2.802 2.802 2.802 2.802 2,641 -0.02(-0.71%)
Jun 12, 2007 2.822 2.822 2.822 2.822 0 +0.00(+0.00%)
Jun 11, 2007 2.792 2.822 2.792 2.822 5,282 +0.03(+1.08%)
Jun 08, 2007 2.769 2.792 2.757 2.792 21,129 -0.12(-4.16%)
Jun 07, 2007 2.913 2.913 2.913 2.913 0 +0.00(+0.00%)
Jun 06, 2007 2.913 2.913 2.913 2.913 0 +0.00(+0.00%)
Jun 05, 2007 2.913 2.913 2.913 2.913 0 +0.00(+0.00%)
Jun 04, 2007 2.913 2.913 2.913 2.913 0 +0.00(+0.00%)
Jun 01, 2007 2.922 2.922 2.913 2.913 21,129 +0.04(+1.22%)
May 31, 2007 2.878 2.878 2.878 2.878 0 +0.00(+0.00%)
May 30, 2007 2.878 2.878 2.878 2.878 0 +0.00(+0.00%)
May 29, 2007 2.878 2.878 2.878 2.878 2,641 -0.00(-0.05%)
May 25, 2007 2.879 2.879 2.879 2.879 0 +0.00(+0.00%)
May 24, 2007 2.879 2.879 2.879 2.879 13,205 -0.02(-0.52%)
May 23, 2007 2.898 2.898 2.895 2.895 92,440 +0.04(+1.24%)
May 22, 2007 2.859 2.859 2.859 2.859 0 +0.00(+0.00%)
May 21, 2007 2.859 2.859 2.859 2.859 2,641 +0.01(+0.48%)
May 18, 2007 2.845 2.845 2.845 2.845 2,641 +0.07(+2.65%)
May 17, 2007 2.772 2.772 2.772 2.772 0 +0.00(+0.00%)
May 16, 2007 2.772 2.772 2.772 2.772 0 +0.00(+0.00%)
May 15, 2007 2.772 2.772 2.772 2.772 0 +0.00(+0.00%)
May 14, 2007 2.772 2.772 2.772 2.772 0 +0.00(+0.00%)
May 11, 2007 2.772 2.772 2.772 2.772 2,641 -0.08(-2.90%)
May 10, 2007 2.855 2.855 2.855 2.855 0 +0.00(+0.00%)
May 09, 2007 2.855 2.855 2.855 2.855 0 +0.00(+0.00%)
May 08, 2007 2.855 2.855 2.855 2.855 0 +0.00(+0.00%)
May 07, 2007 2.855 2.855 2.855 2.855 0 +0.00(+0.00%)
May 04, 2007 2.855 2.855 2.855 2.855 0 +0.00(+0.00%)
May 03, 2007 2.855 2.855 2.855 2.855 0 +0.00(+0.00%)
May 02, 2007 2.855 2.855 2.855 2.855 0 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.