Ultra Consumer Goods ETF (NY: UGE )

106.72 USD -0.75 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 108.72 109.08 106.72 106.72 7,647 -0.75(-0.69%)
Oct 26, 2021 108.01 107.46 3,275 +0.34(+0.32%)
Oct 25, 2021 103.98 107.87 102.98 107.12 1,114 +5.19(+5.09%)
Oct 22, 2021 101.29 101.96 101.27 101.93 1,262 +1.04(+1.03%)
Oct 21, 2021 99.78 100.91 99.78 100.90 2,279 +2.13(+2.16%)
Oct 20, 2021 98.63 99.09 98.00 98.77 1,340 +1.23(+1.26%)
Oct 19, 2021 98.85 98.85 97.26 97.54 870 -0.75(-0.77%)
Oct 18, 2021 98.00 98.51 98.00 98.29 1,253 +0.69(+0.71%)
Oct 15, 2021 97.69 97.73 97.45 97.60 389 +1.12(+1.16%)
Oct 14, 2021 96.00 96.60 96.00 96.48 665 +1.80(+1.90%)
Oct 13, 2021 94.62 94.78 94.46 94.68 7,136 +1.01(+1.08%)
Oct 12, 2021 93.93 94.14 93.67 93.67 9,110 +1.26(+1.36%)
Oct 11, 2021 92.41 92.41 92.41 92.41 57 -0.26(-0.28%)
Oct 08, 2021 92.67 92.67 92.67 92.67 100 -0.45(-0.48%)
Oct 07, 2021 91.79 94.22 91.79 93.12 3,531 +1.97(+2.16%)
Oct 06, 2021 89.14 91.15 89.14 91.15 243 +0.78(+0.87%)
Oct 05, 2021 90.36 90.36 90.36 90.36 535 +0.72(+0.80%)
Oct 04, 2021 89.65 89.65 89.65 89.65 169 -0.16(-0.17%)
Oct 01, 2021 87.92 89.85 87.92 89.80 820 +0.74(+0.83%)
Sep 30, 2021 91.64 91.68 89.06 89.06 639 -2.73(-2.97%)
Sep 29, 2021 91.72 91.79 91.72 91.79 283 +0.98(+1.08%)
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%)
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.