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 24, 2011	3.096	3.102	3.085	3.085	73,478	-0.00(-0.12%)
May 23, 2011	3.064	3.103	3.064	3.089	219,103	-0.05(-1.64%)
May 20, 2011	3.187	3.187	3.128	3.140	197,164	-0.04(-1.23%)
May 19, 2011	3.169	3.180	3.141	3.179	91,024	+0.05(+1.49%)
May 18, 2011	3.110	3.133	3.092	3.133	90,737	+0.03(+1.11%)
May 17, 2011	3.101	3.107	3.083	3.098	89,429	+0.00(+0.14%)
May 16, 2011	3.112	3.125	3.088	3.094	57,946	-0.02(-0.61%)
May 13, 2011	3.145	3.154	3.109	3.113	137,622	-0.02(-0.77%)
May 12, 2011	3.048	3.137	3.048	3.137	80,146	+0.08(+2.54%)
May 11, 2011	3.081	3.099	3.056	3.060	125,149	-0.01(-0.36%)
May 10, 2011	3.072	3.074	3.065	3.071	31,378	+0.02(+0.82%)
May 09, 2011	3.035	3.053	3.031	3.046	14,904	+0.01(+0.38%)
May 06, 2011	3.078	3.080	3.032	3.035	40,871	+0.02(+0.56%)
May 05, 2011	3.033	3.059	3.018	3.018	76,486	-0.04(-1.24%)
May 04, 2011	3.058	3.075	3.053	3.056	28,764	+0.00(+0.04%)
May 03, 2011	3.070	3.070	3.048	3.054	46,649	-0.01(-0.37%)
May 02, 2011	3.066	3.066	3.066	3.066	122,691	-0.00(-0.05%)
Apr 29, 2011	3.066	3.075	3.066	3.067	33,209	+0.03(+1.12%)
Apr 28, 2011	3.009	3.041	2.997	3.033	53,161	+0.03(+0.85%)
Apr 27, 2011	2.992	3.008	2.986	3.008	24,841	+0.04(+1.27%)
Apr 26, 2011	2.950	2.979	2.950	2.970	35,301	+0.05(+1.68%)
Apr 25, 2011	2.926	2.926	2.912	2.921	95,130	-0.04(-1.21%)
Apr 21, 2011	2.969	2.969	2.945	2.957	47,486	+0.00(+0.11%)
Apr 20, 2011	2.944	2.953	2.944	2.953	38,962	+0.10(+3.50%)
Apr 19, 2011	2.876	2.878	2.852	2.853	87,756	-0.01(-0.38%)
Apr 18, 2011	2.864	2.864	2.864	2.864	5,229	-0.05(-1.85%)
Apr 15, 2011	2.895	2.918	2.895	2.918	5,229	+0.04(+1.27%)
Apr 14, 2011	2.870	2.882	2.870	2.882	18,304	+0.01(+0.50%)
Apr 13, 2011	2.854	2.869	2.851	2.867	39,223	+0.03(+0.89%)
Apr 12, 2011	2.826	2.842	2.826	2.842	21,311	-0.01(-0.39%)
Apr 11, 2011	2.854	2.854	2.853	2.853	15,689	+0.04(+1.37%)
Apr 08, 2011	2.862	2.862	2.815	2.815	39,223	-0.04(-1.33%)
Apr 07, 2011	2.838	2.862	2.837	2.852	156,894	-0.03(-1.03%)
Apr 05, 2011	2.882	2.882	2.882	2.882	0	+0.03(+1.17%)
Apr 01, 2011	2.849	2.849	2.849	2.849	0	+0.04(+1.37%)
Mar 31, 2011	2.810	2.810	2.810	2.810	5,229	-0.01(-0.43%)
Mar 30, 2011	2.813	2.823	2.813	2.823	13,074	+0.07(+2.53%)
Mar 28, 2011	2.753	2.753	2.753	2.753	0	-0.01(-0.40%)
Mar 25, 2011	2.776	2.783	2.762	2.764	76,721	+0.02(+0.68%)
Mar 24, 2011	2.710	2.745	2.710	2.745	47,303	+0.05(+1.73%)
Mar 23, 2011	2.647	2.704	2.647	2.699	69,164	+0.02(+0.58%)
Mar 21, 2011	2.683	2.683	2.683	2.683	0	+0.09(+3.34%)
Mar 18, 2011	2.650	2.650	2.597	2.597	31,384	+0.00(+0.07%)
Mar 17, 2011	2.609	2.629	2.595	2.595	31,384	+0.03(+1.16%)
Mar 16, 2011	2.606	2.609	2.562	2.565	123,522	-0.04(-1.38%)
Mar 15, 2011	2.664	2.664	2.601	2.601	22,230	-0.06(-2.35%)
Mar 14, 2011	2.676	2.678	2.664	2.664	28,585	-0.03(-1.28%)
Mar 11, 2011	2.681	2.698	2.681	2.698	7,846	-0.02(-0.73%)
Mar 10, 2011	2.718	2.718	2.718	2.718	3,269	-0.02(-0.88%)
Mar 09, 2011	2.742	2.742	2.742	2.742	54,922	-0.00(-0.10%)
Mar 08, 2011	2.701	2.755	2.701	2.745	96,767	+0.05(+1.77%)
Mar 07, 2011	2.707	2.707	2.688	2.697	40,720	-0.02(-0.84%)
Mar 04, 2011	2.747	2.747	2.699	2.720	36,536	-0.04(-1.54%)
Mar 03, 2011	2.762	2.762	2.743	2.762	13,076	+0.08(+3.07%)

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