Ultra Consumer Goods 2X ETF (NY: UGE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2012 | 3.789 | 3.789 | 3.789 | 3.789 | 0 | +0.01(+0.34%) |
| Nov 29, 2012 | 3.777 | 3.777 | 3.777 | 3.777 | 9,678 | +0.04(+1.16%) |
| Nov 28, 2012 | 3.733 | 3.733 | 3.733 | 3.733 | 7,805 | -0.01(-0.19%) |
| Nov 27, 2012 | 3.733 | 3.740 | 3.733 | 3.740 | 37,231 | +0.02(+0.54%) |
| Nov 26, 2012 | 3.720 | 3.720 | 3.720 | 3.720 | 2,601 | -0.01(-0.26%) |
| Nov 23, 2012 | 3.644 | 3.730 | 3.644 | 3.730 | 6,504 | +0.16(+4.42%) |
| Nov 20, 2012 | 3.572 | 3.572 | 3.572 | 3.572 | 0 | +0.01(+0.32%) |
| Nov 19, 2012 | 3.560 | 3.560 | 3.560 | 3.560 | 2,601 | +0.13(+3.73%) |
| Nov 16, 2012 | 3.432 | 3.432 | 3.432 | 3.432 | 5,203 | +0.09(+2.83%) |
| Nov 15, 2012 | 3.347 | 3.369 | 3.229 | 3.338 | 54,845 | -0.06(-1.85%) |
| Nov 14, 2012 | 3.452 | 3.452 | 3.401 | 3.401 | 13,789 | -0.10(-2.77%) |
| Nov 09, 2012 | 3.461 | 3.497 | 3.497 | 3.497 | 62,442 | +0.01(+0.35%) |
| Nov 08, 2012 | 3.578 | 3.578 | 3.485 | 3.485 | 15,870 | -0.08(-2.23%) |
| Nov 07, 2012 | 3.574 | 3.578 | 3.548 | 3.565 | 44,230 | -0.02(-0.70%) |
| Nov 05, 2012 | 3.631 | 3.590 | 3.590 | 3.590 | 296,602 | -0.01(-0.29%) |
| Nov 02, 2012 | 3.707 | 3.707 | 3.600 | 3.600 | 5,203 | +0.00(+0.10%) |
| Oct 31, 2012 | 3.597 | 3.597 | 3.597 | 3.597 | 78,053 | +0.04(+1.17%) |
| Oct 25, 2012 | 3.593 | 3.555 | 3.555 | 3.555 | 202,938 | +0.01(+0.29%) |
| Oct 24, 2012 | 3.657 | 3.657 | 3.534 | 3.545 | 28,619 | -0.23(-5.98%) |
| Oct 17, 2012 | 3.771 | 3.771 | 3.771 | 3.771 | 437,097 | +0.10(+2.71%) |
| Oct 15, 2012 | 3.671 | 3.671 | 3.671 | 3.671 | 15,610 | -0.03(-0.72%) |
| Oct 09, 2012 | 3.654 | 3.697 | 3.697 | 3.697 | 124,885 | +0.05(+1.32%) |
| Oct 01, 2012 | 3.648 | 3.649 | 3.649 | 3.649 | 312,212 | -0.03(-0.94%) |
| Sep 25, 2012 | 3.684 | 3.684 | 3.684 | 3.684 | 15,610 | -0.01(-0.29%) |
| Sep 24, 2012 | 3.695 | 3.695 | 3.695 | 3.695 | 7,810 | -0.07(-1.86%) |
| Sep 21, 2012 | 3.765 | 3.765 | 3.765 | 3.765 | 5,207 | +0.10(+2.66%) |
| Sep 17, 2012 | 3.667 | 3.667 | 3.667 | 3.667 | 62,487 | +0.00(+0.02%) |
| Sep 14, 2012 | 3.666 | 3.666 | 3.666 | 3.666 | 5,259 | +0.04(+1.02%) |
| Sep 11, 2012 | 3.624 | 3.630 | 3.630 | 3.630 | 78,109 | -0.01(-0.39%) |
| Sep 07, 2012 | 3.630 | 3.644 | 3.644 | 3.644 | 578,011 | +0.01(+0.40%) |
| Sep 06, 2012 | 3.616 | 3.629 | 3.607 | 3.629 | 23,198 | +0.09(+2.66%) |
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.
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.
