Ultra Consumer Goods ETF (NY: UGE )

90.81 USD -2.14 (-2.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2021 91.29 91.29 90.49 90.81 1,434 -2.14(-2.31%)
Sep 27, 2021 92.95 92.95 92.95 92.95 37 +0.49(+0.53%)
Sep 24, 2021 92.46 92.46 92.46 92.46 245 +0.03(+0.03%)
Sep 23, 2021 92.80 92.80 92.43 92.43 112 +1.30(+1.42%)
Sep 22, 2021 91.84 91.84 91.13 91.13 162 +1.39(+1.54%)
Sep 21, 2021 89.80 90.27 89.73 89.74 1,425 +0.10(+0.11%)
Sep 20, 2021 92.45 92.45 89.31 89.65 909 -3.70(-3.96%)
Sep 17, 2021 93.67 93.67 93.35 93.35 4,669 -0.62(-0.66%)
Sep 16, 2021 92.70 93.97 92.70 93.97 625 -0.45(-0.47%)
Sep 15, 2021 94.42 94.42 94.42 94.42 59 +0.88(+0.94%)
Sep 14, 2021 94.09 94.09 93.54 93.54 2,347 -0.65(-0.69%)
Sep 13, 2021 94.00 94.20 94.00 94.20 448 +0.67(+0.72%)
Sep 10, 2021 94.78 94.78 93.51 93.52 924 -0.80(-0.85%)
Sep 09, 2021 94.81 94.81 94.29 94.33 1,123 -0.22(-0.23%)
Sep 08, 2021 94.55 94.55 94.55 94.55 117 +0.38(+0.40%)
Sep 07, 2021 94.17 94.17 94.17 94.17 156 -0.69(-0.73%)
Sep 03, 2021 94.63 94.86 94.38 94.86 1,428 -0.58(-0.61%)
Sep 02, 2021 95.44 95.44 95.44 95.44 273 +0.03(+0.03%)
Sep 01, 2021 95.00 95.42 95.00 95.42 354 +0.67(+0.70%)
Aug 31, 2021 94.75 94.75 94.75 94.75 122 -0.08(-0.08%)
Aug 30, 2021 93.28 94.83 93.28 94.83 680 +0.97(+1.03%)
Aug 27, 2021 93.92 94.01 93.86 93.86 587 +1.41(+1.53%)
Aug 26, 2021 92.45 92.45 92.45 92.45 105 -1.75(-1.86%)
Aug 25, 2021 94.20 94.20 94.20 94.20 137 +0.21(+0.22%)
Aug 24, 2021 94.23 94.23 93.72 93.99 539 +0.06(+0.07%)
Aug 23, 2021 94.14 94.15 93.93 93.93 3,253 +1.22(+1.32%)
Aug 20, 2021 92.62 92.83 92.60 92.71 13,153 +0.67(+0.73%)
Aug 19, 2021 92.04 92.04 92.04 92.04 166 -0.77(-0.83%)
Aug 18, 2021 92.81 92.81 92.81 92.81 137 -0.74(-0.79%)
Aug 17, 2021 94.50 94.50 92.36 93.55 1,928 -2.22(-2.32%)
Aug 16, 2021 95.77 95.77 95.77 95.77 156 -0.83(-0.85%)
Aug 13, 2021 96.60 96.60 96.60 96.60 100 +0.39(+0.41%)
Aug 12, 2021 96.20 96.20 96.20 96.20 114 +0.47(+0.49%)
Aug 11, 2021 95.87 95.87 95.74 95.74 308 +0.59(+0.62%)
Aug 10, 2021 94.50 95.14 94.50 95.14 591 +0.62(+0.66%)
Aug 09, 2021 94.78 94.78 94.52 94.52 360 +0.69(+0.74%)
Aug 06, 2021 94.37 94.37 93.83 93.83 1,273 -0.58(-0.62%)
Aug 05, 2021 94.41 94.41 94.41 94.41 150 +0.63(+0.67%)
Aug 04, 2021 93.78 93.78 93.78 93.78 118 -2.19(-2.28%)
Aug 03, 2021 95.20 95.97 95.20 95.97 305 +0.50(+0.52%)
Aug 02, 2021 96.38 96.38 95.48 95.48 315 +0.88(+0.93%)
Jul 30, 2021 94.98 95.30 94.59 94.59 1,392 +0.17(+0.18%)
Jul 29, 2021 94.72 94.75 94.42 94.42 2,018 +2.64(+2.87%)
Jul 28, 2021 91.86 91.86 91.76 91.78 654 -0.62(-0.67%)
Jul 27, 2021 93.92 93.92 92.40 92.40 781 -1.04(-1.11%)
Jul 26, 2021 93.62 93.76 93.44 93.44 796 +0.91(+0.99%)
Jul 23, 2021 91.65 92.53 91.65 92.53 323 +1.62(+1.78%)
Jul 22, 2021 91.06 91.06 90.73 90.91 1,420 -0.81(-0.88%)
Jul 21, 2021 91.71 91.71 91.71 91.71 43 +0.08(+0.08%)
Jul 20, 2021 90.66 91.64 90.66 91.64 622 +2.11(+2.35%)
Jul 19, 2021 89.53 89.53 89.53 89.53 279 -1.19(-1.31%)
Jul 16, 2021 91.51 91.51 90.72 90.72 295 -0.81(-0.89%)
Jul 15, 2021 91.53 91.53 91.53 91.53 93 -0.09(-0.10%)
Jul 14, 2021 91.62 91.62 91.62 91.62 122 +0.04(+0.05%)
Jul 13, 2021 92.65 92.65 91.58 91.58 465 -1.32(-1.42%)
Jul 12, 2021 92.16 92.89 92.16 92.89 739 +1.21(+1.31%)
Jul 09, 2021 89.91 91.69 89.91 91.69 464 +1.50(+1.66%)
Jul 08, 2021 90.92 90.92 90.19 90.19 440 -0.77(-0.84%)
Jul 07, 2021 91.37 91.37 90.96 90.96 751 -0.29(-0.32%)
Jul 06, 2021 91.18 91.25 90.38 91.25 2,653 -1.73(-1.86%)
Jul 02, 2021 93.18 93.35 92.98 92.98 691 +0.46(+0.50%)
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.