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 (%)
Oct 29, 2010 2.732 2.732 2.724 2.726 10,464 -0.01(-0.36%)
Oct 28, 2010 2.742 2.742 2.714 2.735 30,976 +0.04(+1.35%)
Oct 27, 2010 2.707 2.707 2.656 2.699 957,781 -0.00(-0.03%)
Oct 25, 2010 2.724 2.740 2.700 2.700 5,189,229 +0.03(+1.14%)
Oct 22, 2010 2.633 2.671 2.633 2.670 11,833 +0.03(+1.16%)
Oct 21, 2010 2.660 2.692 2.621 2.639 46,609 +0.03(+1.28%)
Oct 20, 2010 2.584 2.611 2.584 2.606 53,387 +0.07(+2.88%)
Oct 19, 2010 2.575 2.575 2.519 2.533 83,735 -0.08(-3.16%)
Oct 18, 2010 2.602 2.615 2.601 2.615 64,013 +0.01(+0.44%)
Oct 15, 2010 2.609 2.609 2.592 2.604 30,638 +0.04(+1.47%)
Oct 14, 2010 2.587 2.601 2.566 2.566 47,800 -0.04(-1.63%)
Oct 13, 2010 2.608 2.630 2.608 2.609 71,080 +0.03(+1.20%)
Oct 12, 2010 2.535 2.578 2.535 2.578 32,779 +0.01(+0.48%)
Oct 11, 2010 2.621 2.621 2.565 2.565 104,214 +0.00(+0.07%)
Oct 08, 2010 2.563 2.565 2.547 2.563 32,537 +0.05(+2.10%)
Oct 07, 2010 2.529 2.529 2.511 2.511 33,858 +0.00(+0.14%)
Oct 06, 2010 2.537 2.537 2.507 2.507 22,362 -0.04(-1.43%)
Oct 05, 2010 2.506 2.551 2.506 2.543 80,145 +0.09(+3.61%)
Oct 04, 2010 2.474 2.476 2.421 2.455 85,715 -0.04(-1.45%)
Oct 01, 2010 2.491 2.492 2.475 2.491 13,378 +0.01(+0.40%)
Sep 30, 2010 2.537 2.537 2.470 2.481 49,603 -0.01(-0.26%)
Sep 29, 2010 2.489 2.495 2.487 2.487 106,275 -0.02(-0.85%)
Sep 28, 2010 2.471 2.509 2.432 2.509 66,315 +0.02(+0.89%)
Sep 27, 2010 2.483 2.487 2.474 2.487 70,614 -0.01(-0.24%)
Sep 24, 2010 2.466 2.497 2.466 2.493 291,810 +0.12(+5.19%)
Sep 23, 2010 2.389 2.425 2.370 2.370 18,273 -0.03(-1.40%)
Sep 22, 2010 2.424 2.425 2.393 2.403 55,850 -0.02(-0.69%)
Sep 21, 2010 2.468 2.468 2.401 2.420 34,019 -0.03(-1.11%)
Sep 20, 2010 2.353 2.447 2.353 2.447 111,817 +0.09(+3.60%)
Sep 17, 2010 2.362 2.363 2.342 2.362 39,590 +0.01(+0.34%)
Sep 15, 2010 2.321 2.354 2.321 2.354 12,767 +0.00(+0.13%)
Sep 14, 2010 2.331 2.354 2.331 2.351 14,442 +0.05(+2.02%)
Sep 13, 2010 2.335 2.335 2.304 2.304 18,676 +0.03(+1.31%)
Sep 10, 2010 2.281 2.281 2.273 2.274 47,431 +0.04(+1.64%)
Sep 09, 2010 2.247 2.247 2.230 2.238 34,519 -0.00(-0.14%)
Sep 08, 2010 2.217 2.245 2.217 2.241 66,060 +0.03(+1.56%)
Sep 07, 2010 2.248 2.249 2.206 2.206 53,759 -0.05(-2.06%)
Sep 03, 2010 2.261 2.284 2.231 2.253 75,833 +0.04(+2.00%)
Sep 02, 2010 2.153 2.211 2.153 2.209 26,662 +0.08(+3.55%)
Sep 01, 2010 2.076 2.133 2.076 2.133 14,490 +0.12(+6.22%)
Aug 31, 2010 2.001 2.024 1.969 2.008 69,505 -0.03(-1.36%)
Aug 30, 2010 2.053 2.053 2.036 2.036 8,935 -0.04(-1.93%)
Aug 27, 2010 2.076 2.076 1.983 2.076 31,621 +0.04(+1.95%)
Aug 26, 2010 2.060 2.065 2.024 2.036 26,404 -0.00(-0.12%)
Aug 25, 2010 1.984 2.038 1.984 2.038 36,757 +0.02(+0.83%)
Aug 24, 2010 2.026 2.039 1.981 2.022 97,552 -0.08(-3.58%)
Aug 23, 2010 2.089 2.103 2.089 2.097 70,455 -0.01(-0.41%)
Aug 20, 2010 2.070 2.106 2.070 2.106 11,270 +0.01(+0.36%)
Aug 19, 2010 2.143 2.143 2.093 2.098 10,964 -0.09(-4.12%)
Aug 18, 2010 2.123 2.194 2.123 2.188 21,944 +0.02(+0.95%)
Aug 17, 2010 2.125 2.169 2.125 2.168 20,753 +0.07(+3.13%)
Aug 16, 2010 2.056 2.102 2.056 2.102 39,800 +0.01(+0.62%)
Aug 13, 2010 2.089 2.124 2.087 2.089 129,028 -0.03(-1.64%)
Aug 12, 2010 2.063 2.127 2.063 2.124 244,629 -0.00(-0.20%)
Aug 11, 2010 2.157 2.157 2.125 2.128 54,451 -0.12(-5.23%)
Aug 10, 2010 2.230 2.245 2.230 2.245 15,504 -0.03(-1.39%)
Aug 09, 2010 2.248 2.281 2.248 2.277 45,435 +0.05(+2.29%)
Aug 06, 2010 2.226 2.233 2.194 2.226 100,209 -0.02(-1.10%)
Aug 05, 2010 2.251 2.251 2.245 2.251 97,423 -0.01(-0.41%)
Aug 04, 2010 2.244 2.263 2.244 2.260 146,530 +0.05(+2.33%)
Aug 03, 2010 2.210 2.228 2.206 2.209 47,464 -0.06(-2.50%)
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.