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 (%)
Nov 30, 2009 1.890 1.900 1.879 1.890 120,542 -0.03(-1.42%)
Nov 27, 2009 1.817 1.917 1.776 1.917 99,439 -0.03(-1.46%)
Nov 25, 2009 1.950 1.953 1.941 1.945 129,152 +0.00(+0.04%)
Nov 24, 2009 1.932 1.945 1.932 1.945 15,846 +0.01(+0.39%)
Nov 23, 2009 1.929 1.953 1.929 1.937 230,837 +0.04(+2.18%)
Nov 20, 2009 1.864 1.905 1.864 1.896 63,731 +0.01(+0.62%)
Nov 19, 2009 1.904 1.912 1.836 1.884 153,187 -0.05(-2.72%)
Nov 18, 2009 1.940 1.940 1.925 1.937 61,671 +0.00(+0.02%)
Nov 17, 2009 1.934 1.936 1.924 1.936 336,272 +0.01(+0.33%)
Nov 16, 2009 1.946 1.946 1.922 1.930 99,043 +0.05(+2.53%)
Nov 13, 2009 1.871 1.892 1.871 1.882 81,479 +0.03(+1.37%)
Nov 12, 2009 1.876 1.876 1.857 1.857 10,564 -0.03(-1.79%)
Nov 11, 2009 1.936 1.936 1.883 1.891 133,721 +0.02(+0.84%)
Nov 10, 2009 1.873 1.877 1.865 1.875 59,637 +0.01(+0.53%)
Nov 09, 2009 1.840 1.865 1.821 1.865 219,955 +0.07(+3.69%)
Nov 06, 2009 1.801 1.802 1.797 1.799 17,167 +0.01(+0.51%)
Nov 05, 2009 1.761 1.790 1.750 1.790 63,387 +0.03(+1.61%)
Nov 04, 2009 1.745 1.761 1.744 1.761 82,906 +0.04(+2.15%)
Nov 03, 2009 1.704 1.726 1.703 1.724 135,861 -0.01(-0.63%)
Nov 02, 2009 1.719 1.748 1.646 1.735 249,114 +0.04(+2.16%)
Oct 30, 2009 1.758 1.770 1.696 1.698 361,257 -0.07(-4.12%)
Oct 29, 2009 1.789 1.789 1.735 1.772 209,681 +0.07(+3.91%)
Oct 28, 2009 1.744 1.744 1.705 1.705 23,902 -0.05(-2.68%)
Oct 27, 2009 1.731 1.754 1.731 1.752 157,941 -0.00(-0.24%)
Oct 26, 2009 1.809 1.816 1.742 1.756 305,767 -0.02(-1.19%)
Oct 23, 2009 1.779 1.781 1.777 1.777 256,984 -0.06(-3.43%)
Oct 22, 2009 1.811 1.840 1.792 1.840 48,861 +0.02(+1.33%)
Oct 21, 2009 1.853 1.856 1.816 1.816 82,668 -0.01(-0.62%)
Oct 20, 2009 1.829 1.829 1.826 1.828 55,834 -0.01(-0.70%)
Oct 19, 2009 1.829 1.852 1.828 1.840 96,745 +0.01(+0.60%)
Oct 16, 2009 1.806 1.829 1.806 1.829 205,614 +0.01(+0.48%)
Oct 15, 2009 1.814 1.821 1.808 1.821 95,636 +0.01(+0.76%)
Oct 14, 2009 1.800 1.807 1.794 1.807 121,123 +0.03(+1.52%)
Oct 13, 2009 1.800 1.800 1.771 1.780 174,290 -0.01(-0.63%)
Oct 12, 2009 1.803 1.808 1.791 1.791 92,863 +0.03(+1.48%)
Oct 09, 2009 1.768 1.768 1.759 1.765 13,205 -0.00(-0.17%)
Oct 08, 2009 1.750 1.770 1.750 1.768 69,488 +0.04(+2.08%)
Oct 07, 2009 1.733 1.736 1.726 1.732 61,010 +0.01(+0.31%)
Oct 06, 2009 1.737 1.742 1.727 1.727 36,949 +0.03(+1.77%)
Oct 05, 2009 1.680 1.697 1.662 1.697 99,413 +0.02(+1.16%)
Oct 02, 2009 1.655 1.686 1.653 1.677 170,539 -0.00(-0.06%)
Oct 01, 2009 1.704 1.704 1.678 1.678 273,624 -0.04(-2.59%)
Sep 30, 2009 1.691 1.733 1.691 1.723 50,182 -0.00(-0.16%)
Sep 29, 2009 1.725 1.732 1.717 1.726 41,968 +0.01(+0.53%)
Sep 28, 2009 1.697 1.730 1.697 1.717 72,103 +0.03(+1.52%)
Sep 25, 2009 1.695 1.708 1.687 1.691 104,589 -0.00(-0.25%)
Sep 24, 2009 1.722 1.735 1.688 1.695 905,495 -0.03(-1.50%)
Sep 23, 2009 1.730 1.760 1.721 1.721 195,762 -0.01(-0.39%)
Sep 22, 2009 1.711 1.732 1.711 1.728 110,321 +0.01(+0.57%)
Sep 21, 2009 1.719 1.722 1.701 1.718 135,491 -0.02(-1.37%)
Sep 18, 2009 1.726 1.744 1.675 1.742 174,712 +0.05(+2.66%)
Sep 17, 2009 1.713 1.715 1.697 1.697 106,306 +0.00(+0.13%)
Sep 16, 2009 1.700 1.700 1.668 1.694 76,567 +0.02(+1.34%)
Sep 15, 2009 1.673 1.674 1.656 1.672 210,658 +0.01(+0.55%)
Sep 14, 2009 1.650 1.663 1.647 1.663 67,824 -0.01(-0.81%)
Sep 11, 2009 1.664 1.677 1.634 1.677 106,042 +0.02(+1.44%)
Sep 10, 2009 1.666 1.666 1.613 1.653 271,801 +0.01(+0.67%)
Sep 09, 2009 1.617 1.646 1.617 1.642 136,812 +0.01(+0.58%)
Sep 08, 2009 1.613 1.634 1.613 1.632 87,237 +0.04(+2.55%)
Sep 04, 2009 1.564 1.593 1.560 1.592 87,660 +0.03(+1.79%)
Sep 03, 2009 1.544 1.564 1.544 1.564 52,427 +0.01(+0.71%)
Sep 02, 2009 1.549 1.563 1.533 1.553 255,056 +0.00(+0.10%)
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.