Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Consumer Services 2X ETF (NY: UCC )

40.61 -0.18 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2008 3.035 3.122 3.018 3.073 570,308 +0.20(+6.84%)
Jan 30, 2008 2.882 3.006 2.876 2.876 359,261 -0.05(-1.71%)
Jan 29, 2008 2.924 2.932 2.877 2.926 54,775 +0.04(+1.39%)
Jan 28, 2008 2.754 2.886 2.747 2.886 27,387 +0.09(+3.13%)
Jan 25, 2008 3.099 3.099 2.789 2.798 101,495 -0.11(-3.78%)
Jan 24, 2008 2.978 2.978 2.855 2.908 196,546 -0.02(-0.53%)
Jan 23, 2008 2.634 2.927 2.634 2.924 325,430 +0.19(+6.90%)
Jan 22, 2008 2.570 2.762 2.570 2.735 43,498 +0.05(+1.90%)
Jan 21, 2008 2.759 2.762 2.651 2.684 0 +0.00(+0.00%)
Jan 18, 2008 2.759 2.762 2.651 2.684 164,326 -0.00(-0.04%)
Jan 17, 2008 2.943 2.943 2.685 2.685 146,604 -0.11(-3.96%)
Jan 16, 2008 2.747 2.837 2.727 2.796 62,830 +0.08(+2.97%)
Jan 15, 2008 2.752 2.755 2.681 2.715 88,607 -0.09(-3.08%)
Jan 14, 2008 2.773 2.807 2.773 2.801 22,554 +0.02(+0.85%)
Jan 11, 2008 2.857 2.857 2.778 2.778 37,053 -0.12(-4.26%)
Jan 10, 2008 2.803 2.950 2.803 2.901 67,663 +0.18(+6.74%)
Jan 09, 2008 2.774 2.775 2.713 2.718 19,332 -0.08(-2.69%)
Jan 08, 2008 2.923 2.923 2.793 2.793 8,055 -0.07(-2.32%)
Jan 07, 2008 2.832 2.917 2.832 2.860 9,666 -0.03(-1.09%)
Jan 04, 2008 2.948 2.948 2.868 2.891 202,991 -0.17(-5.69%)
Jan 03, 2008 3.068 3.068 3.066 3.066 3,222 -0.05(-1.71%)
Jan 02, 2008 3.145 3.148 3.118 3.119 111,161 -0.15(-4.68%)
Jan 01, 2008 3.234 3.272 3.234 3.272 43,498 +0.00(+0.00%)
Dec 31, 2007 3.234 3.272 3.234 3.272 43,498 +0.00(+0.06%)
Dec 28, 2007 3.271 3.271 3.271 3.271 3,222 -0.04(-1.20%)
Dec 27, 2007 3.331 3.331 3.307 3.310 33,831 -0.01(-0.36%)
Dec 26, 2007 3.316 3.322 3.316 3.322 8,055 -0.05(-1.42%)
Dec 24, 2007 3.370 3.383 3.370 3.370 37,053 +0.05(+1.48%)
Dec 21, 2007 3.318 3.327 3.318 3.321 8,055 +0.06(+1.71%)
Dec 20, 2007 3.265 3.265 3.265 3.265 0 +0.00(+0.00%)
Dec 19, 2007 3.259 3.265 3.259 3.265 3,222 -0.03(-0.85%)
Dec 18, 2007 3.282 3.301 3.234 3.293 431,758 +0.03(+1.05%)
Dec 17, 2007 3.276 3.299 3.259 3.259 70,885 -0.14(-4.03%)
Dec 14, 2007 3.396 3.396 3.396 3.396 0 +0.00(+0.00%)
Dec 13, 2007 3.352 3.399 3.350 3.396 927,959 -0.04(-1.05%)
Dec 12, 2007 3.516 3.516 3.387 3.432 439,813 -0.02(-0.52%)
Dec 11, 2007 3.615 3.652 3.446 3.450 220,712 -0.16(-4.53%)
Dec 10, 2007 3.592 3.628 3.592 3.614 25,776 +0.00(+0.14%)
Dec 07, 2007 3.609 3.609 3.609 3.609 1,611 +0.10(+2.99%)
Dec 06, 2007 3.504 3.504 3.504 3.504 0 +0.00(+0.00%)
Dec 05, 2007 3.519 3.519 3.504 3.504 3,222 -0.03(-0.84%)
Dec 04, 2007 3.534 3.534 3.534 3.534 0 +0.00(+0.00%)
Dec 03, 2007 3.559 3.580 3.534 3.534 20,943 -0.02(-0.52%)
Nov 30, 2007 3.555 3.580 3.552 3.552 6,444 +0.12(+3.40%)
Nov 29, 2007 3.439 3.445 3.436 3.436 6,444 -0.06(-1.58%)
Nov 28, 2007 3.457 3.491 3.447 3.491 6,444 +0.18(+5.58%)
Nov 27, 2007 3.307 3.307 3.307 3.307 1,611 +0.06(+1.82%)
Nov 26, 2007 3.372 3.372 3.248 3.248 41,887 -0.11(-3.34%)
Nov 23, 2007 3.306 3.374 3.306 3.360 12,888 +0.03(+1.05%)
Nov 21, 2007 3.277 3.325 3.277 3.325 9,666 -0.00(-0.07%)
Nov 20, 2007 3.395 3.395 3.274 3.328 209,435 -0.03(-1.02%)
Nov 19, 2007 3.429 3.429 3.331 3.362 507,477 -0.14(-4.06%)
Nov 16, 2007 3.504 3.504 3.504 3.504 0 +0.00(+0.00%)
Nov 15, 2007 3.504 3.504 3.504 3.504 4,833 -0.04(-1.14%)
Nov 14, 2007 3.559 3.559 3.544 3.544 4,833 -0.05(-1.33%)
Nov 13, 2007 3.529 3.594 3.529 3.592 389,871 +0.19(+5.45%)
Nov 12, 2007 3.470 3.487 3.406 3.406 771,688 -0.01(-0.16%)
Nov 09, 2007 3.449 3.465 3.412 3.412 46,720 -0.06(-1.61%)
Nov 08, 2007 3.533 3.533 3.468 3.468 3,222 -0.12(-3.27%)
Nov 07, 2007 3.650 3.650 3.585 3.585 19,332 -0.10(-2.68%)
Nov 06, 2007 3.647 3.684 3.603 3.684 91,829 +0.01(+0.29%)
Nov 05, 2007 3.648 3.673 3.607 3.673 75,718 -0.04(-1.01%)
Nov 02, 2007 3.666 3.711 3.666 3.711 908,626 -0.02(-0.45%)
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.