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 )

42.51 +0.18 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 30, 2009 1.861 1.861 1.764 1.764 51,383 -0.09(-4.70%)
Oct 29, 2009 1.801 1.851 1.801 1.851 44,185 +0.09(+5.04%)
Oct 28, 2009 1.822 1.822 1.762 1.762 106,260 -0.10(-5.18%)
Oct 27, 2009 1.920 1.920 1.836 1.859 47,872 -0.05(-2.83%)
Oct 26, 2009 1.973 1.973 1.913 1.913 14,685 -0.02(-1.19%)
Oct 23, 2009 1.938 1.941 1.925 1.936 90,979 -0.04(-2.17%)
Oct 22, 2009 1.914 1.979 1.906 1.979 79,256 +0.06(+2.94%)
Oct 21, 2009 1.941 2.035 1.922 1.922 125,502 -0.06(-2.95%)
Oct 20, 2009 1.980 1.980 1.980 1.980 30,594 -0.04(-2.06%)
Oct 19, 2009 1.986 2.031 1.986 2.022 92,830 +0.05(+2.36%)
Oct 16, 2009 1.956 1.984 1.929 1.975 75,279 -0.00(-0.03%)
Oct 15, 2009 1.987 1.987 1.957 1.976 60,947 +0.00(+0.22%)
Oct 14, 2009 1.950 1.972 1.950 1.972 81,575 +0.05(+2.43%)
Oct 13, 2009 1.915 1.933 1.906 1.925 61,382 +0.03(+1.39%)
Oct 12, 2009 1.935 1.935 1.899 1.899 112,926 +0.00(+0.24%)
Oct 09, 2009 1.914 1.914 1.870 1.894 84,135 -0.01(-0.42%)
Oct 08, 2009 1.898 1.922 1.886 1.902 99,932 +0.05(+2.58%)
Oct 07, 2009 1.852 1.854 1.844 1.854 11,787 +0.02(+1.29%)
Oct 06, 2009 1.819 1.847 1.819 1.831 16,102 +0.04(+2.15%)
Oct 05, 2009 1.741 1.795 1.741 1.792 90,334 +0.03(+1.98%)
Oct 02, 2009 1.751 1.769 1.744 1.757 299,071 -0.03(-1.87%)
Oct 01, 2009 1.821 1.827 1.768 1.791 584,133 -0.06(-3.25%)
Sep 30, 2009 1.861 1.868 1.810 1.851 151,315 -0.01(-0.73%)
Sep 29, 2009 1.861 1.879 1.856 1.865 163,343 +0.02(+1.21%)
Sep 28, 2009 1.801 1.851 1.801 1.843 37,792 +0.05(+2.77%)
Sep 25, 2009 1.807 1.807 1.782 1.793 43,943 -0.01(-0.58%)
Sep 24, 2009 1.872 1.872 1.803 1.803 100,125 -0.08(-4.16%)
Sep 23, 2009 1.910 1.910 1.882 1.882 100,645 -0.03(-1.46%)
Sep 22, 2009 1.908 1.915 1.908 1.910 87,762 +0.02(+0.92%)
Sep 21, 2009 1.863 1.892 1.863 1.892 51,159 -0.00(-0.13%)
Sep 18, 2009 1.883 1.905 1.877 1.895 50,902 +0.01(+0.79%)
Sep 17, 2009 1.874 1.906 1.862 1.880 144,155 +0.02(+0.83%)
Sep 16, 2009 1.844 1.889 1.842 1.864 104,767 +0.02(+1.32%)
Sep 15, 2009 1.803 1.840 1.802 1.840 90,628 +0.02(+0.99%)
Sep 14, 2009 1.785 1.823 1.785 1.822 161,112 +0.02(+1.10%)
Sep 11, 2009 1.801 1.812 1.799 1.802 67,311 -0.01(-0.68%)
Sep 10, 2009 1.767 1.815 1.767 1.815 143,560 +0.05(+2.71%)
Sep 09, 2009 1.753 1.769 1.752 1.767 23,349 +0.03(+1.78%)
Sep 08, 2009 1.726 1.736 1.718 1.736 254,060 +0.02(+1.43%)
Sep 04, 2009 1.662 1.711 1.662 1.711 327,909 +0.05(+3.10%)
Sep 03, 2009 1.644 1.660 1.642 1.660 40,853 +0.03(+2.02%)
Sep 02, 2009 1.618 1.632 1.616 1.627 154,284 -0.01(-0.68%)
Sep 01, 2009 1.639 1.723 1.627 1.638 678,009 -0.04(-2.53%)
Aug 31, 2009 1.707 1.707 1.677 1.681 67,440 -0.04(-2.24%)
Aug 28, 2009 1.780 1.795 1.714 1.719 78,776 -0.01(-0.78%)
Aug 27, 2009 1.733 1.737 1.691 1.733 140,307 +0.00(+0.18%)
Aug 26, 2009 1.711 1.730 1.693 1.730 69,485 +0.02(+1.27%)
Aug 25, 2009 1.692 1.743 1.687 1.708 682,695 +0.04(+2.45%)
Aug 24, 2009 1.689 1.705 1.667 1.667 73,189 -0.02(-0.92%)
Aug 21, 2009 1.647 1.684 1.647 1.682 54,461 +0.05(+3.36%)
Aug 20, 2009 1.593 1.631 1.593 1.628 93,640 +0.02(+1.26%)
Aug 19, 2009 1.543 1.607 1.543 1.607 27,939 +0.03(+1.86%)
Aug 18, 2009 1.572 1.578 1.544 1.578 857,142 +0.03(+2.17%)
Aug 17, 2009 1.561 1.562 1.537 1.544 353,948 -0.07(-4.38%)
Aug 14, 2009 1.674 1.674 1.610 1.615 46,924 -0.06(-3.49%)
Aug 13, 2009 1.581 1.675 1.581 1.674 364,335 -0.00(-0.20%)
Aug 12, 2009 1.619 1.677 1.619 1.677 91,450 +0.04(+2.46%)
Aug 11, 2009 1.602 1.638 1.602 1.637 163,093 +0.00(+0.24%)
Aug 10, 2009 1.672 1.672 1.633 1.633 297,941 -0.04(-2.63%)
Aug 07, 2009 1.621 1.683 1.605 1.677 661,069 +0.09(+5.97%)
Aug 06, 2009 1.612 1.622 1.580 1.582 161,789 -0.00(-0.31%)
Aug 05, 2009 1.600 1.600 1.551 1.587 185,170 -0.01(-0.81%)
Aug 04, 2009 1.498 1.613 1.498 1.600 123,366 +0.00(+0.08%)
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.