Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2009 1.059 1.075 1.043 1.046 750,380 -0.00(-0.25%)
Mar 30, 2009 1.113 1.113 1.025 1.049 1,116,682 -0.08(-7.42%)
Mar 26, 2009 1.134 1.134 1.094 1.133 787,646 +0.03(+2.96%)
Mar 25, 2009 1.099 1.123 1.060 1.100 1,085,543 +0.03(+2.35%)
Mar 24, 2009 1.076 1.094 1.074 1.075 345,331 -0.02(-1.45%)
Mar 23, 2009 1.047 1.091 1.047 1.091 1,748,553 +0.08(+8.28%)
Mar 20, 2009 1.034 1.036 1.000 1.007 776,289 -0.00(-0.16%)
Mar 19, 2009 1.065 1.066 1.005 1.009 1,929,499 -0.02(-1.99%)
Mar 18, 2009 1.059 1.060 0.9946 1.029 405,444 +0.01(+1.19%)
Mar 17, 2009 1.013 1.025 0.9924 1.017 214,726 +0.02(+1.51%)
Mar 16, 2009 0.9749 1.030 0.9749 1.002 404,282 +0.03(+2.87%)
Mar 13, 2009 0.9844 1.040 0.9543 0.9742 0 +0.03(+2.86%)
Mar 12, 2009 0.9329 0.9503 0.8935 0.9471 251,412 +0.04(+4.97%)
Mar 11, 2009 0.9079 0.9079 0.8958 0.9023 223,178 +0.02(+2.19%)
Mar 10, 2009 0.8587 0.8833 0.8587 0.8829 259,441 +0.04(+4.57%)
Mar 09, 2009 0.8428 0.8716 0.8428 0.8443 447,676 -0.03(-3.13%)
Mar 06, 2009 0.8580 0.8727 0.8292 0.8716 0 +0.02(+2.58%)
Mar 05, 2009 0.9151 0.9151 0.8492 0.8497 997,962 -0.07(-7.15%)
Mar 04, 2009 0.9185 0.9375 0.8867 0.9151 764,774 +0.02(+2.79%)
Mar 02, 2009 0.9829 0.9829 0.8885 0.8903 1,191,691 -0.07(-7.17%)
Feb 27, 2009 1.043 1.043 0.9424 0.9590 0 -0.01(-1.05%)
Feb 26, 2009 1.043 1.043 0.9689 0.9693 404,123 -0.04(-3.80%)
Feb 25, 2009 1.028 1.032 0.9946 1.008 457,052 -0.02(-1.98%)
Feb 24, 2009 0.9890 1.035 0.9856 1.028 478,683 +0.05(+4.94%)
Feb 23, 2009 1.037 1.037 0.9776 0.9795 285,271 -0.05(-4.85%)
Feb 20, 2009 1.022 1.041 1.006 1.029 508,581 -0.03(-2.72%)
Feb 19, 2009 1.078 1.085 1.057 1.058 418,306 +0.00(+0.11%)
Feb 18, 2009 1.117 1.117 1.043 1.057 446,461 +0.00(+0.40%)
Feb 17, 2009 1.070 1.079 1.049 1.053 406,078 -0.08(-6.75%)
Feb 13, 2009 1.115 1.129 1.115 1.129 279,725 -0.00(-0.15%)
Feb 12, 2009 1.070 1.131 1.070 1.131 257,037 +0.03(+2.40%)
Feb 11, 2009 1.093 1.115 1.092 1.104 487,294 +0.01(+0.76%)
Feb 10, 2009 1.142 1.162 1.083 1.096 873,537 -0.08(-6.64%)
Feb 09, 2009 1.186 1.186 1.168 1.174 26,411 -0.03(-2.42%)
Feb 06, 2009 1.185 1.215 1.184 1.203 143,890 +0.04(+3.42%)
Feb 05, 2009 1.104 1.165 1.104 1.163 720,904 +0.03(+2.67%)
Feb 04, 2009 1.187 1.187 1.125 1.133 1,770,475 -0.05(-4.10%)
Feb 03, 2009 1.125 1.185 1.125 1.182 311,287 +0.05(+4.49%)
Feb 02, 2009 1.125 1.131 1.106 1.131 356,239 -0.01(-1.09%)
Jan 30, 2009 1.246 1.246 1.137 1.143 0 -0.08(-6.79%)
Jan 29, 2009 1.262 1.266 1.227 1.227 580,394 -0.04(-2.94%)
Jan 28, 2009 1.252 1.267 1.244 1.264 819,578 +0.04(+3.18%)
Jan 27, 2009 1.219 1.235 1.213 1.225 631,871 +0.01(+0.87%)
Jan 26, 2009 1.203 1.235 1.195 1.214 848,604 +0.02(+1.62%)
Jan 23, 2009 1.189 1.208 1.166 1.195 1,268,126 -0.02(-1.65%)
Jan 22, 2009 1.197 1.225 1.185 1.215 828,769 -0.02(-1.26%)
Jan 21, 2009 1.191 1.231 1.173 1.231 526,092 +0.03(+2.62%)
Jan 20, 2009 1.230 1.270 1.199 1.199 703,103 -0.06(-4.98%)
Jan 16, 2009 1.259 1.266 1.228 1.262 529,526 +0.04(+3.38%)
Jan 15, 2009 1.205 1.233 1.181 1.221 630,577 +0.01(+0.59%)
Jan 14, 2009 1.289 1.289 1.192 1.213 403,674 -0.07(-5.74%)
Jan 13, 2009 1.279 1.304 1.273 1.287 365,695 +0.01(+1.06%)
Jan 12, 2009 1.302 1.357 1.273 1.274 150,414 -0.03(-2.17%)
Jan 09, 2009 1.374 1.374 1.302 1.302 365,853 -0.05(-3.43%)
Jan 08, 2009 1.342 1.348 1.325 1.348 252,996 -0.00(-0.28%)
Jan 07, 2009 1.329 1.377 1.329 1.352 224,208 -0.03(-2.46%)
Jan 06, 2009 1.430 1.432 1.371 1.386 262,399 +0.00(+0.16%)
Jan 05, 2009 1.410 1.410 1.382 1.384 203,448 -0.02(-1.30%)
Jan 02, 2009 1.362 1.413 1.347 1.402 0 +0.06(+4.13%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.