Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

17.74 +0.49 (+2.86%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2007 2.946 2.947 2.845 2.845 15,846 -0.09(-3.07%)
Oct 30, 2007 2.928 2.943 2.928 2.935 39,617 -0.01(-0.41%)
Oct 29, 2007 2.954 2.954 2.947 2.947 29,052 +0.02(+0.70%)
Oct 26, 2007 2.914 2.926 2.910 2.926 47,540 +0.04(+1.34%)
Oct 25, 2007 2.915 2.915 2.888 2.888 121,493 +0.02(+0.67%)
Oct 24, 2007 2.868 2.868 2.868 2.868 21,129 +0.01(+0.40%)
Oct 23, 2007 2.854 2.857 2.851 2.857 26,411 +0.03(+0.96%)
Oct 22, 2007 2.801 2.830 2.801 2.830 105,646 -0.01(-0.25%)
Oct 19, 2007 2.861 2.861 2.836 2.837 13,205 -0.03(-1.19%)
Oct 18, 2007 2.871 2.871 2.871 2.871 0 +0.00(+0.00%)
Oct 17, 2007 2.871 2.871 2.871 2.871 0 +0.00(+0.00%)
Oct 16, 2007 2.876 2.876 2.871 2.871 7,923 -0.01(-0.37%)
Oct 15, 2007 2.942 2.942 2.882 2.882 150,546 -0.00(-0.13%)
Oct 12, 2007 2.885 2.885 2.885 2.885 0 +0.00(+0.00%)
Oct 11, 2007 2.944 2.944 2.885 2.885 55,464 -0.03(-1.04%)
Oct 10, 2007 2.921 2.925 2.916 2.916 73,952 +0.02(+0.86%)
Oct 09, 2007 2.891 2.891 2.891 2.891 0 +0.00(+0.00%)
Oct 08, 2007 2.901 2.901 2.890 2.891 235,063 -0.02(-0.64%)
Oct 05, 2007 2.895 2.909 2.890 2.909 176,957 +0.03(+1.11%)
Oct 04, 2007 2.878 2.878 2.878 2.878 2,641 -0.00(-0.12%)
Oct 03, 2007 2.895 2.895 2.881 2.881 42,258 +0.02(+0.74%)
Oct 02, 2007 2.860 2.860 2.860 2.860 0 +0.00(+0.00%)
Oct 01, 2007 2.860 2.860 2.860 2.860 2,641 +0.03(+0.94%)
Sep 28, 2007 2.833 2.833 2.833 2.833 0 +0.00(+0.00%)
Sep 27, 2007 2.832 2.833 2.832 2.833 15,846 +0.00(+0.15%)
Sep 26, 2007 2.829 2.829 2.829 2.829 2,641 +0.08(+2.86%)
Sep 25, 2007 2.750 2.750 2.750 2.750 13,205 -0.05(-1.84%)
Sep 24, 2007 2.802 2.802 2.802 2.802 10,564 -0.02(-0.79%)
Sep 21, 2007 2.832 2.832 2.824 2.824 10,564 +0.02(+0.77%)
Sep 20, 2007 2.824 2.824 2.803 2.803 36,976 -0.03(-1.08%)
Sep 19, 2007 2.825 2.833 2.825 2.833 47,540 +0.04(+1.26%)
Sep 18, 2007 2.736 2.799 2.736 2.798 39,617 +0.09(+3.31%)
Sep 17, 2007 2.708 2.708 2.696 2.708 58,105 -0.01(-0.26%)
Sep 14, 2007 2.690 2.715 2.690 2.715 18,488 +0.01(+0.45%)
Sep 13, 2007 2.703 2.703 2.703 2.703 5,282 +0.02(+0.75%)
Sep 12, 2007 2.683 2.683 2.683 2.683 2,641 +0.03(+1.14%)
Sep 11, 2007 2.633 2.655 2.633 2.653 134,699 +0.05(+1.88%)
Sep 10, 2007 2.598 2.604 2.598 2.604 31,693 +0.01(+0.29%)
Sep 07, 2007 2.630 2.630 2.597 2.597 187,522 -0.05(-2.04%)
Sep 06, 2007 2.637 2.651 2.637 2.651 5,282 -0.03(-1.21%)
Sep 05, 2007 2.683 2.683 2.683 2.683 0 +0.00(+0.00%)
Sep 04, 2007 2.683 2.683 2.683 2.683 5,282 +0.01(+0.40%)
Aug 31, 2007 2.643 2.673 2.643 2.673 15,846 +0.05(+2.04%)
Aug 30, 2007 2.619 2.619 2.619 2.619 2,641 +0.03(+1.10%)
Aug 29, 2007 2.591 2.591 2.591 2.591 0 +0.00(+0.00%)
Aug 28, 2007 2.618 2.628 2.591 2.591 7,923 -0.10(-3.62%)
Aug 27, 2007 2.688 2.688 2.688 2.688 13,205 +0.04(+1.41%)
Aug 24, 2007 2.651 2.651 2.651 2.651 2,641 -0.01(-0.39%)
Aug 23, 2007 2.665 2.665 2.661 2.661 29,052 +0.03(+0.98%)
Aug 22, 2007 2.641 2.642 2.635 2.635 36,976 -0.00(-0.01%)
Aug 21, 2007 2.636 2.636 2.636 2.636 0 +0.00(+0.00%)
Aug 20, 2007 2.638 2.652 2.636 2.636 36,976 +0.03(+1.23%)
Aug 17, 2007 2.570 2.603 2.570 2.603 10,564 +0.11(+4.34%)
Aug 16, 2007 2.514 2.517 2.493 2.495 23,770 -0.14(-5.26%)
Aug 15, 2007 2.592 2.634 2.592 2.634 31,693 +0.04(+1.55%)
Aug 14, 2007 2.639 2.639 2.594 2.594 124,134 -0.07(-2.71%)
Aug 13, 2007 2.666 2.666 2.666 2.666 105,646 -0.00(-0.10%)
Aug 10, 2007 2.640 2.669 2.640 2.669 29,052 -0.04(-1.52%)
Aug 09, 2007 2.730 2.730 2.710 2.710 55,464 -0.10(-3.61%)
Aug 08, 2007 2.781 2.811 2.781 2.811 34,335 +0.07(+2.51%)
Aug 07, 2007 2.721 2.742 2.721 2.742 13,205 +0.03(+1.13%)
Aug 06, 2007 2.613 2.712 2.613 2.712 68,670 -0.01(-0.53%)
Aug 03, 2007 2.726 2.726 2.726 2.726 0 +0.00(+0.00%)
Aug 02, 2007 2.670 2.726 2.663 2.726 406,738 +0.15(+5.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.