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 )

33.36 -0.10 (-0.30%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 4, 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, 2014 8.510 8.698 8.510 8.605 110,479 -0.16(-1.82%)
Jan 30, 2014 8.637 8.788 8.637 8.764 1,016,722 +0.29(+3.38%)
Jan 29, 2014 8.616 8.726 8.402 8.478 62,642 -0.28(-3.17%)
Jan 28, 2014 8.702 8.800 8.700 8.756 37,475 +0.04(+0.52%)
Jan 27, 2014 8.711 8.722 8.490 8.711 124,092 -0.02(-0.18%)
Jan 24, 2014 8.911 8.912 8.726 8.726 56,115 -0.29(-3.24%)
Jan 23, 2014 9.180 9.180 8.974 9.018 21,696 -0.13(-1.42%)
Jan 22, 2014 9.112 9.152 9.112 9.148 19,734 +0.07(+0.76%)
Jan 21, 2014 9.184 9.206 9.046 9.079 28,402 -0.01(-0.12%)
Jan 17, 2014 9.201 9.090 9.090 9.090 14,594 -0.11(-1.18%)
Jan 16, 2014 9.200 9.206 9.160 9.198 21,648 -0.05(-0.56%)
Jan 15, 2014 9.320 9.320 9.250 9.250 18,834 +0.03(+0.29%)
Jan 14, 2014 8.950 9.223 8.950 9.223 14,829 +0.17(+1.92%)
Jan 13, 2014 9.371 9.373 9.049 9.049 57,226 -0.37(-3.90%)
Jan 10, 2014 9.333 9.457 9.333 9.417 29,967 +0.05(+0.49%)
Jan 09, 2014 9.338 9.371 9.316 9.371 8,845 +0.05(+0.50%)
Jan 08, 2014 9.391 9.418 9.324 9.324 15,324 -0.07(-0.77%)
Jan 07, 2014 9.404 9.418 9.397 9.397 14,375 +0.13(+1.41%)
Jan 06, 2014 9.473 9.473 9.253 9.266 20,083 -0.16(-1.66%)
Jan 03, 2014 9.471 9.482 9.398 9.423 23,367 +0.01(+0.14%)
Jan 02, 2014 9.588 9.588 9.410 9.410 9,437 -0.13(-1.35%)
Dec 31, 2013 9.542 9.539 9.539 9.539 24,323 +0.12(+1.23%)
Dec 30, 2013 9.385 9.423 9.385 9.423 18,048 +0.04(+0.41%)
Dec 27, 2013 9.472 9.472 9.372 9.384 20,732 -0.04(-0.38%)
Dec 26, 2013 9.401 9.425 9.401 9.420 19,629 +0.05(+0.58%)
Dec 24, 2013 9.329 9.366 9.328 9.366 23,626 +0.07(+0.80%)
Dec 23, 2013 9.217 9.300 9.217 9.292 35,602 +0.05(+0.52%)
Dec 20, 2013 9.151 9.281 9.151 9.244 78,905 +0.17(+1.86%)
Dec 19, 2013 9.113 9.114 9.075 9.075 8,657 -0.00(-0.03%)
Dec 18, 2013 8.874 9.077 8.825 9.077 21,622 +0.24(+2.73%)
Dec 17, 2013 8.993 8.993 8.795 8.836 16,657 -0.06(-0.72%)
Dec 16, 2013 8.992 8.992 8.883 8.900 39,586 +0.08(+0.94%)
Dec 13, 2013 8.796 8.835 8.790 8.817 7,959 -0.01(-0.09%)
Dec 12, 2013 8.773 8.825 8.764 8.825 17,582 +0.02(+0.21%)
Dec 11, 2013 8.948 8.948 8.806 8.806 8,981 -0.15(-1.63%)
Dec 10, 2013 8.948 8.952 8.934 8.952 10,223 -0.02(-0.19%)
Dec 09, 2013 8.975 8.980 8.952 8.969 78,751 +0.03(+0.33%)
Dec 06, 2013 8.907 8.963 8.907 8.940 14,353 +0.14(+1.59%)
Dec 05, 2013 8.803 8.803 8.800 8.800 1,622 +0.05(+0.60%)
Dec 04, 2013 8.997 8.997 8.727 8.747 25,087 -0.17(-1.86%)
Dec 03, 2013 8.931 9.081 8.910 8.913 24,154 -0.17(-1.85%)
Dec 02, 2013 9.265 9.265 9.081 9.081 20,868 -0.08(-0.83%)
Nov 29, 2013 9.170 9.193 9.139 9.157 11,237 +0.04(+0.45%)
Nov 27, 2013 9.120 9.120 9.051 9.116 58,824 +0.07(+0.73%)
Nov 26, 2013 9.012 9.062 9.012 9.050 3,245 +0.08(+0.94%)
Nov 25, 2013 9.055 9.061 8.965 8.965 39,229 +0.01(+0.16%)
Nov 22, 2013 8.944 8.954 8.839 8.951 49,379 +0.11(+1.27%)
Nov 21, 2013 8.783 8.838 8.783 8.838 3,651 +0.19(+2.25%)
Nov 20, 2013 8.773 8.783 8.643 8.643 14,036 -0.14(-1.64%)
Nov 19, 2013 8.735 8.857 8.735 8.788 29,217 -0.01(-0.15%)
Nov 18, 2013 8.997 8.997 8.801 8.801 12,576 -0.13(-1.40%)
Nov 15, 2013 8.917 8.926 8.912 8.926 5,160 +0.01(+0.10%)
Nov 14, 2013 8.858 8.921 8.838 8.918 44,057 +0.31(+3.65%)
Nov 12, 2013 8.627 8.627 8.560 8.604 19,399 -0.00(-0.04%)
Nov 11, 2013 8.620 8.629 8.436 8.608 5,882 +0.08(+0.90%)
Nov 08, 2013 8.406 8.531 8.396 8.531 10,417 +0.21(+2.50%)
Nov 07, 2013 8.848 8.848 8.323 8.323 71,603 -0.36(-4.13%)
Nov 06, 2013 8.902 8.902 8.674 8.682 4,868 -0.01(-0.12%)
Nov 05, 2013 8.598 8.692 8.556 8.692 4,811 +0.02(+0.20%)
Nov 04, 2013 8.763 8.763 8.627 8.674 19,472 +0.06(+0.65%)
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.