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, 2012 3.580 3.580 3.580 3.580 16,099 -0.01(-0.30%)
Jan 30, 2012 3.558 3.591 3.558 3.591 6,311 -0.05(-1.39%)
Jan 27, 2012 3.589 3.641 3.589 3.641 13,668 +0.04(+0.97%)
Jan 26, 2012 3.665 3.670 3.606 3.606 10,336 -0.02(-0.52%)
Jan 25, 2012 3.567 3.629 3.567 3.625 17,951 +0.06(+1.79%)
Jan 24, 2012 3.562 3.562 3.561 3.561 48,090 -0.03(-0.85%)
Jan 23, 2012 3.592 3.592 3.592 3.592 1,609 -0.01(-0.38%)
Jan 20, 2012 3.606 3.606 3.606 3.606 1,609 -0.01(-0.19%)
Jan 19, 2012 3.563 3.612 3.563 3.612 8,323 +0.07(+1.97%)
Jan 18, 2012 3.543 3.543 3.543 3.543 1,609 +0.06(+1.73%)
Jan 17, 2012 3.488 3.495 3.482 3.482 37,689 +0.06(+1.78%)
Jan 13, 2012 3.421 3.421 3.421 3.421 1,609 -0.02(-0.53%)
Jan 12, 2012 3.440 3.440 3.440 3.440 2,897 +0.01(+0.29%)
Jan 11, 2012 3.430 3.430 3.430 3.430 1,626 +0.02(+0.73%)
Jan 10, 2012 3.430 3.430 3.405 3.405 15,616 +0.03(+0.77%)
Jan 09, 2012 3.379 3.382 3.376 3.379 19,319 +0.01(+0.20%)
Jan 06, 2012 3.372 3.372 3.372 3.372 1,609 +0.02(+0.65%)
Jan 04, 2012 3.334 3.350 3.350 3.350 22,539 +0.06(+1.91%)
Dec 30, 2011 3.306 3.306 3.283 3.288 55,576 -0.02(-0.71%)
Dec 29, 2011 3.280 3.317 3.275 3.311 16,099 +0.05(+1.68%)
Dec 28, 2011 3.268 3.268 3.255 3.257 8,500 -0.06(-1.87%)
Dec 27, 2011 3.333 3.333 3.319 3.319 3,429 +0.03(+0.81%)
Dec 23, 2011 3.280 3.292 3.262 3.292 22,539 +0.10(+3.15%)
Dec 20, 2011 3.191 3.191 3.191 3.191 0 +0.16(+5.42%)
Dec 19, 2011 3.074 3.084 3.027 3.027 70,839 -0.10(-3.24%)
Dec 16, 2011 3.139 3.140 3.121 3.129 70,114 +0.02(+0.76%)
Dec 15, 2011 3.122 3.145 3.105 3.105 11,060 +0.03(+0.93%)
Dec 14, 2011 3.118 3.122 3.075 3.076 15,938 -0.13(-4.01%)
Dec 13, 2011 3.269 3.269 3.205 3.205 100,656 -0.04(-1.15%)
Dec 12, 2011 3.214 3.242 3.174 3.242 107,869 -0.03(-1.01%)
Dec 09, 2011 3.267 3.275 3.263 3.275 146,750 +0.07(+2.05%)
Dec 08, 2011 3.276 3.283 3.208 3.209 25,389 -0.10(-3.11%)
Dec 07, 2011 3.239 3.330 3.226 3.312 40,346 +0.04(+1.10%)
Dec 06, 2011 3.259 3.286 3.248 3.276 19,319 -0.01(-0.21%)
Dec 05, 2011 3.294 3.312 3.245 3.283 46,560 +0.05(+1.63%)
Dec 02, 2011 3.253 3.278 3.230 3.230 21,750 +0.04(+1.13%)
Dec 01, 2011 3.180 3.230 3.180 3.194 8,049 -0.00(-0.10%)
Nov 30, 2011 3.180 3.198 3.135 3.198 51,278 +0.18(+6.12%)
Nov 29, 2011 3.016 3.023 3.012 3.013 17,709 +0.02(+0.60%)
Nov 28, 2011 2.996 3.024 2.959 2.995 96,438 +0.13(+4.46%)
Nov 23, 2011 2.881 2.867 2.867 2.867 22,539 -0.09(-3.15%)
Nov 22, 2011 2.975 2.975 2.960 2.960 49,909 +0.00(+0.13%)
Nov 21, 2011 2.978 2.981 2.956 2.957 17,709 -0.12(-3.86%)
Nov 18, 2011 3.070 3.081 3.054 3.075 53,467 +0.00(+0.16%)
Nov 17, 2011 3.070 3.070 3.070 3.070 4,346 -0.12(-3.72%)
Nov 16, 2011 3.215 3.261 3.189 3.189 20,237 -0.08(-2.58%)
Nov 15, 2011 3.271 3.273 3.271 3.273 20,768 +0.03(+0.85%)
Nov 14, 2011 3.283 3.283 3.239 3.246 17,226 -0.05(-1.61%)
Nov 11, 2011 3.230 3.299 3.230 3.299 3,219 +0.21(+6.80%)
Nov 10, 2011 3.096 3.096 3.089 3.089 6,439 -0.01(-0.22%)
Nov 09, 2011 3.178 3.178 3.096 3.096 9,659 -0.09(-2.92%)
Nov 07, 2011 3.189 3.189 3.189 3.189 0 -0.02(-0.54%)
Nov 04, 2011 3.206 3.206 3.206 3.206 1,609 -0.02(-0.65%)
Nov 03, 2011 3.173 3.227 3.168 3.227 26,677 +0.08(+2.38%)
Nov 02, 2011 3.156 3.189 3.132 3.152 25,856 +0.06(+2.07%)
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.