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 (%)
Aug 31, 2016 9.458 9.483 9.438 9.483 7,358 -0.02(-0.24%)
Aug 30, 2016 9.510 9.546 9.460 9.505 4,681 -0.05(-0.50%)
Aug 29, 2016 9.553 9.553 9.553 9.553 1,188 -0.09(-0.88%)
Aug 26, 2016 9.609 9.638 9.609 9.638 2,469 +0.03(+0.36%)
Aug 25, 2016 9.574 9.616 9.562 9.603 43,514 -0.01(-0.14%)
Aug 24, 2016 9.582 9.657 9.582 9.617 19,001 -0.04(-0.42%)
Aug 23, 2016 9.662 9.698 9.657 9.657 4,850 +0.07(+0.70%)
Aug 22, 2016 9.600 9.612 9.590 9.590 16,760 +0.00(+0.05%)
Aug 19, 2016 9.576 9.586 9.576 9.586 3,658 +0.01(+0.10%)
Aug 18, 2016 9.550 9.576 9.550 9.576 1,480 +0.07(+0.76%)
Aug 17, 2016 9.504 9.504 9.504 9.504 964 +0.01(+0.14%)
Aug 16, 2016 9.541 9.581 9.490 9.490 14,459 -0.14(-1.49%)
Aug 15, 2016 9.716 9.716 9.634 9.634 15,051 +0.03(+0.28%)
Aug 12, 2016 9.597 9.642 9.597 9.607 11,985 +0.01(+0.12%)
Aug 10, 2016 9.595 9.595 9.595 9.595 541 +0.04(+0.37%)
Aug 09, 2016 9.465 9.600 9.465 9.560 9,871 +0.06(+0.61%)
Aug 08, 2016 9.467 9.501 9.467 9.501 1,040 +0.03(+0.33%)
Aug 05, 2016 9.399 9.505 9.399 9.470 11,059 +0.09(+1.01%)
Aug 04, 2016 9.375 9.375 9.375 9.375 609 +0.10(+1.04%)
Aug 03, 2016 9.340 9.340 9.279 9.279 1,856 -0.13(-1.38%)
Aug 02, 2016 9.567 9.567 9.394 9.408 6,940 -0.16(-1.66%)
Aug 01, 2016 9.628 9.631 9.567 9.567 13,491 +0.00(+0.00%)
Jul 29, 2016 9.528 9.593 9.528 9.567 27,232 +0.19(+2.04%)
Jul 28, 2016 9.407 9.407 9.340 9.375 2,605 -0.08(-0.88%)
Jul 27, 2016 9.576 9.576 9.458 9.458 2,757 -0.15(-1.60%)
Jul 26, 2016 9.647 9.647 9.612 9.612 8,889 -0.17(-1.76%)
Jul 25, 2016 9.700 9.784 9.700 9.784 8,822 +0.01(+0.12%)
Jul 22, 2016 9.726 9.772 9.725 9.772 53,288 +0.10(+1.00%)
Jul 21, 2016 9.656 9.675 9.656 9.675 4,808 -0.02(-0.25%)
Jul 20, 2016 9.700 9.700 9.700 9.700 185,532 -0.03(-0.34%)
Jul 19, 2016 9.608 9.755 9.608 9.733 203,117 -0.03(-0.26%)
Jul 18, 2016 9.758 9.758 9.758 9.758 6,572 -0.02(-0.19%)
Jul 15, 2016 9.820 9.838 9.776 9.776 14,159 +0.02(+0.17%)
Jul 12, 2016 9.727 9.760 9.727 9.760 355 +0.03(+0.33%)
Jul 11, 2016 9.537 9.728 9.537 9.728 27,735 +0.39(+4.16%)
Jul 07, 2016 9.406 9.406 9.340 9.340 3,286 -0.01(-0.10%)
Jul 06, 2016 9.348 9.349 9.223 9.349 10,670 +0.04(+0.42%)
Jul 05, 2016 9.173 9.342 9.173 9.310 43,709 -0.14(-1.46%)
Jul 01, 2016 9.405 9.448 9.448 9.448 137,027 +0.19(+2.02%)
Jun 30, 2016 9.142 9.292 9.137 9.261 85,033 +0.38(+4.31%)
Jun 29, 2016 8.879 8.879 8.879 8.879 4,186 +0.17(+2.01%)
Jun 28, 2016 8.615 8.704 8.599 8.704 13,322 +0.27(+3.20%)
Jun 27, 2016 8.638 8.638 8.422 8.433 35,436 -0.27(-3.10%)
Jun 24, 2016 8.905 8.905 8.658 8.703 19,602 -0.56(-6.07%)
Jun 23, 2016 9.254 9.265 9.160 9.265 6,889 +0.10(+1.10%)
Jun 22, 2016 9.164 9.164 9.164 9.164 2,423 +0.00(+0.01%)
Jun 21, 2016 9.179 9.200 9.163 9.163 28,059 +0.18(+1.96%)
Jun 17, 2016 8.988 8.988 8.988 8.987 3,291 -0.03(-0.32%)
Jun 15, 2016 9.016 9.016 9.016 9.016 101 +0.13(+1.52%)
Jun 14, 2016 8.796 8.882 8.796 8.882 57,949 -0.05(-0.59%)
Jun 13, 2016 8.934 8.934 8.934 8.934 52,205 -0.22(-2.41%)
Jun 09, 2016 9.154 9.159 9.135 9.155 4,231 +0.01(+0.11%)
Jun 08, 2016 9.103 9.144 9.064 9.144 48,049 +0.12(+1.36%)
Jun 06, 2016 9.025 9.037 9.006 9.022 266 +0.06(+0.65%)
Jun 03, 2016 8.945 8.963 8.945 8.963 3,329 +0.07(+0.84%)
Jun 02, 2016 8.867 8.896 8.867 8.889 37,781 +0.02(+0.19%)
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.