Historical Stock Prices

(ETF)
UGE 
$34.8854
*  
0.1454
0.42%
Get UGE Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading UGE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 35.24 35.24 34.8279 34.8854 17,499
12/01/2016 35.03 35.03 34.74 34.74 40,472
11/30/2016 36.12 36.12 35.31 35.31 2,720
11/29/2016 36.15 36.515 36.15 36.3 2,344
11/28/2016 36.1043 36.1043 36.1043 36.1043 329
11/25/2016 36.51 36.51 36.372 36.372 273
11/23/2016 36.96 36.96 36.22 36.22 743
11/22/2016 36.0197 36.345 35.74 36.345 4,447
11/21/2016 34.76 35.89 34.76 35.7737 6,387
11/18/2016 35.72 35.72 35.36 35.36 1,396
11/17/2016 35.31 35.789 35.31 35.6497 2,698
11/16/2016 35.05 35.6 35.05 35.25 3,177
11/15/2016 34.96 35.23 34.7501 35.03 21,740
11/14/2016 34.812 34.812 34.4917 34.7 85,541
11/11/2016 34.96 35.266 34.96 35.1948 3,198
11/10/2016 35.66 36.02 34.9 35.06 3,078
11/09/2016 36.15 36.83 36.15 36.6767 2,003
11/08/2016 37.73 38.03 37.73 38.03 1,045
11/07/2016 36.9 37.2042 36.7399 37.2 1,994
11/04/2016 36.34 36.34 35.9 35.9 2,029
11/03/2016 36.546 36.546 36.546 36.546 202
11/02/2016 36.8052 36.8052 36.8 36.8011 648
11/01/2016 37.02 37.43 36.7 36.82 8,979
10/31/2016 37.7139 37.7139 37.25 37.45 5,747
10/28/2016 37.7026 37.7026 37.058 37.058 320
10/27/2016 37.364 37.364 36.76 36.769 945
10/26/2016 37.55 37.77 37.38 37.4 3,325
10/25/2016 37.358 37.7139 37.358 37.7139 828
10/24/2016 37.939 37.939 37.939 37.939 608
10/21/2016 37.0701 37.0701 37.0701 37.0701 00
10/20/2016 37.0701 37.0701 37.0701 37.0701 00
10/19/2016 37.4 37.4 37.0666 37.0701 2,553
10/18/2016 37.3618 37.5123 37.22 37.4001 6,071
10/17/2016 37.24 37.3027 37.24 37.3027 240
10/14/2016 37.3617 37.3617 37.25 37.25 584
10/13/2016 36.7 37 36.7 37 21,863
10/12/2016 37.42 37.59 37.415 37.59 8,184
10/11/2016 37.55 37.55 37.025 37.0565 2,961
10/10/2016 37.94 37.94 37.6765 37.6765 2,339
10/07/2016 37.86 37.86 37.86 37.86 00
10/06/2016 38 38.1428 37.86 37.86 852
10/05/2016 38.005 38.005 37.89 37.89 1,157
10/04/2016 38.24 38.24 38.24 38.24 470
10/03/2016 38.4 38.5 37.99 38.5 16,164
09/30/2016 38.92 39.31 38.67 38.9066 14,813
09/29/2016 38.27 38.27 38.27 38.27 210
09/28/2016 38.55 38.55 38.55 38.55 463
09/27/2016 38.38 38.608 38.38 38.5102 923
09/26/2016 38.47 38.479 38.47 38.479 365
09/23/2016 39.32 39.32 39.1399 39.1399 2,931
09/22/2016 39.11 39.34 39.11 39.3385 22,791
09/21/2016 37.86 38.345 37.86 38.2593 2,036
09/20/2016 37.7 38.347 37.7 38.132 1,813
09/19/2016 38.5 38.5 38.5 38.5 279
09/16/2016 38.099 38.099 37.93 37.9885 985
09/15/2016 38.0893 38.0893 38.0893 38.0893 272
09/14/2016 38 38 38 38 657
09/13/2016 37.99 38.132 37.75 37.75 1,695
09/12/2016 38 39.07 38 39.07 1,625
09/09/2016 39.5 39.5 37.65 37.764 6,166
09/08/2016 40 40 40 40 200
09/07/2016 40.39 40.472 40.39 40.472 510
09/06/2016 40.48 40.545 40.3675 40.545 8,485
09/02/2016 40.7 41.07 40.7 41.07 1,039
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?