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, 2012	3.297	3.297	3.297	3.297	8,372	-0.00(-0.05%)
May 30, 2012	3.467	3.467	3.298	3.298	23,474	-0.08(-2.43%)
May 29, 2012	3.380	3.380	3.380	3.380	2,608	+0.08(+2.36%)
May 25, 2012	3.309	3.309	3.303	3.303	7,824	+0.02(+0.53%)
May 24, 2012	3.267	3.309	3.267	3.285	36,515	+0.06(+2.01%)
May 23, 2012	3.206	3.221	3.206	3.221	10,433	-0.07(-2.00%)
May 22, 2012	3.287	3.287	3.286	3.286	24,908	+0.07(+2.25%)
May 21, 2012	3.214	3.214	3.214	3.214	5,790	+0.02(+0.63%)
May 18, 2012	3.250	3.250	3.194	3.194	29,681	-0.07(-2.21%)
May 17, 2012	3.265	3.274	3.265	3.266	25,430	-0.07(-2.21%)
May 15, 2012	3.340	3.340	3.340	3.340	31,299	+0.00(+0.06%)
May 14, 2012	3.341	3.341	3.338	3.338	5,216	-0.07(-2.07%)
May 10, 2012	3.396	3.409	3.409	3.409	62,598	+0.07(+2.25%)
May 09, 2012	3.352	3.352	3.334	3.334	79,473	-0.06(-1.80%)
May 08, 2012	3.361	3.395	3.361	3.395	273,631	-0.04(-1.09%)
May 07, 2012	3.432	3.432	3.432	3.432	3,912	-0.03(-0.85%)
May 04, 2012	3.462	3.462	3.462	3.462	8,502	-0.09(-2.42%)
May 03, 2012	3.547	3.548	3.547	3.548	32,368	-0.02(-0.51%)
May 02, 2012	3.566	3.566	3.566	3.566	5,477	-0.01(-0.38%)
May 01, 2012	3.573	3.579	3.573	3.579	18,440	+0.07(+1.87%)
Apr 30, 2012	3.514	3.514	3.514	3.514	13,041	+0.01(+0.31%)
Apr 25, 2012	3.484	3.503	3.503	3.503	46,948	+0.08(+2.32%)
Apr 24, 2012	3.424	3.424	3.424	3.424	7,824	-0.00(-0.08%)
Apr 23, 2012	3.460	3.460	3.426	3.426	11,737	-0.09(-2.58%)
Apr 20, 2012	3.507	3.517	3.507	3.517	28,951	+0.02(+0.67%)
Apr 19, 2012	3.494	3.494	3.494	3.494	5,346	+0.02(+0.71%)
Apr 18, 2012	3.469	3.469	3.469	3.469	57,381	-0.04(-1.24%)
Apr 17, 2012	3.502	3.513	3.502	3.513	5,216	+0.09(+2.53%)
Apr 16, 2012	3.418	3.426	3.418	3.426	5,425	-0.03(-0.78%)
Apr 13, 2012	3.452	3.468	3.425	3.453	56,025	+0.02(+0.57%)
Apr 12, 2012	3.406	3.434	3.406	3.434	7,824	+0.02(+0.65%)
Apr 11, 2012	3.411	3.411	3.411	3.411	7,824	+0.05(+1.61%)
Apr 10, 2012	3.420	3.420	3.351	3.357	16,353	-0.10(-2.93%)
Apr 09, 2012	3.448	3.459	3.448	3.459	18,049	-0.07(-1.99%)
Apr 05, 2012	3.538	3.538	3.529	3.529	7,824	-0.01(-0.25%)
Apr 04, 2012	3.546	3.554	3.538	3.538	19,170	-0.06(-1.56%)
Apr 03, 2012	3.594	3.595	3.594	3.594	41,732	+0.02(+0.66%)
Apr 02, 2012	3.555	3.572	3.555	3.571	47,261	+0.02(+0.66%)
Mar 30, 2012	3.529	3.549	3.529	3.547	11,737	+0.08(+2.38%)
Mar 29, 2012	3.463	3.467	3.462	3.465	18,570	-0.04(-1.17%)
Mar 28, 2012	3.507	3.507	3.506	3.506	24,726	-0.05(-1.39%)
Mar 27, 2012	3.555	3.555	3.555	3.555	7,824	+0.04(+1.00%)
Mar 26, 2012	3.520	3.520	3.520	3.520	3,964	+0.09(+2.60%)
Mar 23, 2012	3.451	3.451	3.428	3.431	14,684	-0.03(-0.84%)
Mar 22, 2012	3.448	3.468	3.448	3.460	52,165	-0.01(-0.43%)
Mar 21, 2012	3.476	3.476	3.475	3.475	14,345	+0.02(+0.55%)
Mar 20, 2012	3.454	3.456	3.454	3.456	18,298	-0.01(-0.28%)
Mar 19, 2012	3.439	3.474	3.439	3.465	84,671	+0.03(+0.74%)
Mar 15, 2012	3.440	3.440	3.440	3.440	31,369	-0.04(-1.02%)
Mar 14, 2012	3.475	3.475	3.475	3.475	5,228	+0.04(+1.18%)
Mar 13, 2012	3.425	3.435	3.416	3.435	48,021	+0.05(+1.35%)
Mar 12, 2012	3.385	3.394	3.381	3.389	11,763	+0.11(+3.43%)
Mar 07, 2012	3.272	3.277	3.277	3.277	78,423	+0.01(+0.41%)
Mar 06, 2012	3.267	3.267	3.262	3.263	21,697	-0.09(-2.77%)
Mar 02, 2012	3.366	3.356	3.356	3.356	62,738	-0.01(-0.17%)

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