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 )

17.68 +0.06 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2018	9.564	9.564	9.402	9.402	4,202	-0.21(-2.14%)
May 30, 2018	9.483	9.607	9.483	9.607	21,633	+0.28(+3.00%)
May 29, 2018	9.574	9.574	9.327	9.327	19,935	-0.15(-1.56%)
May 23, 2018		9.476	9.476	9.476	0	+0.06(+0.61%)
May 22, 2018	9.437	9.437	9.418	9.418	141,592	-0.04(-0.40%)
May 21, 2018	9.507	9.507	9.442	9.457	7,584	+0.12(+1.25%)
May 18, 2018	9.318	9.359	9.318	9.339	91,593	-0.01(-0.10%)
May 16, 2018		9.349	9.349	9.349	635	+0.20(+2.20%)
May 15, 2018	9.141	9.203	9.095	9.148	17,481	-0.20(-2.17%)
May 14, 2018	9.335	9.351	9.325	9.351	9,010	+0.00(+0.05%)
May 11, 2018	9.354	9.354	9.325	9.347	4,871	-0.02(-0.18%)
May 10, 2018	9.327	9.363	9.282	9.363	88,587	+0.16(+1.79%)
May 09, 2018	9.196	9.199	9.196	9.199	1,120	+0.08(+0.91%)
May 08, 2018	9.272	9.272	9.116	9.116	5,017	-0.16(-1.77%)
May 07, 2018	9.272	9.280	9.272	9.280	1,613	+0.10(+1.04%)
May 04, 2018	9.184	9.184	9.184	9.184	1,714	+0.14(+1.56%)
May 02, 2018		9.043	9.043	9.043	296	-0.10(-1.10%)
May 01, 2018	9.143	9.143	9.143	9.143	919	-0.28(-2.99%)
Apr 27, 2018		9.426	9.426	9.426	12	-0.04(-0.45%)
Apr 26, 2018	9.329	9.472	9.329	9.469	4,105	+0.10(+1.04%)
Apr 25, 2018	9.371	9.371	9.371	9.371	723	+0.04(+0.46%)
Apr 24, 2018	9.449	9.492	9.250	9.327	14,023	-0.17(-1.81%)
Apr 23, 2018	9.555	9.555	9.500	9.500	5,418	-0.22(-2.31%)
Apr 20, 2018	9.734	9.734	9.724	9.724	1,693	-0.13(-1.28%)
Apr 19, 2018	9.850	9.850	9.850	9.850	2,579	-0.63(-5.97%)
Apr 18, 2018	10.48	10.48	10.48	10.48	756	-0.09(-0.88%)
Apr 17, 2018	10.74	10.74	10.55	10.57	10,415	+0.02(+0.16%)
Apr 16, 2018	10.55	10.55	10.55	10.55	836	+0.15(+1.40%)
Apr 13, 2018	10.41	10.41	10.41	10.41	418	+0.07(+0.65%)
Apr 12, 2018	10.43	10.43	10.34	10.34	7,216	-0.03(-0.32%)
Apr 11, 2018	10.39	10.39	10.37	10.37	2,170	-0.10(-0.91%)
Apr 10, 2018	10.55	10.55	10.46	10.47	1,597	+0.06(+0.62%)
Apr 09, 2018	10.43	10.48	10.40	10.40	15,265	+0.07(+0.67%)
Apr 06, 2018	10.44	10.51	10.31	10.33	22,419	-0.17(-1.66%)
Apr 05, 2018	10.46	10.51	10.45	10.51	6,689	+0.12(+1.19%)
Apr 04, 2018		10.38	9.951	10.38	12,334	+0.43(+4.36%)
Apr 03, 2018	9.883	9.951	9.866	9.951	2,947	+0.20(+2.08%)
Apr 02, 2018	9.799	9.799	9.653	9.748	11,485	-0.52(-5.09%)
Mar 29, 2018		10.27	10.27	10.27	0	+0.22(+2.15%)
Mar 28, 2018	10.04	10.05	10.04	10.05	2,236	+0.11(+1.06%)
Mar 27, 2018	9.949	9.949	9.949	9.949	418	-0.02(-0.19%)
Mar 26, 2018	9.904	9.968	9.851	9.968	38,550	+0.02(+0.18%)
Mar 23, 2018	9.950	9.950	9.950	9.950	848	-0.09(-0.94%)
Mar 22, 2018	10.18	10.19	10.04	10.04	9,269	-0.25(-2.43%)
Mar 21, 2018	10.28	10.30	10.28	10.30	10,611	-0.13(-1.24%)
Mar 19, 2018		10.42	10.42	10.42	351	-0.32(-2.95%)
Mar 16, 2018	10.74	10.74	10.74	10.74	439	+0.07(+0.61%)
Mar 15, 2018	10.75	10.75	10.67	10.68	1,419	-0.17(-1.54%)
Mar 14, 2018	11.05	11.05	10.84	10.84	146,268	-0.19(-1.75%)
Mar 12, 2018		11.04	11.04	11.04	33	+0.02(+0.22%)
Mar 09, 2018	11.00	11.01	11.00	11.01	9,783	+0.08(+0.76%)
Mar 08, 2018	10.85	10.93	10.85	10.93	2,549	+0.21(+1.98%)
Mar 07, 2018		10.72	10.63	10.72	3,202	-0.07(-0.64%)
Mar 06, 2018	10.75	10.79	10.67	10.79	9,058	+0.06(+0.54%)
Mar 05, 2018	10.73	10.73	10.73	10.73	1,440	+0.29(+2.79%)
Mar 02, 2018	10.19	10.47	10.19	10.44	15,225	+0.07(+0.71%)

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