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 )

34.36 -0.62 (-1.77%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 2.700 2.700 2.692 2.694 10,588 -0.01(-0.36%)
Oct 28, 2010 2.710 2.710 2.683 2.703 31,343 +0.04(+1.35%)
Oct 27, 2010 2.675 2.675 2.625 2.667 969,134 -0.00(-0.03%)
Oct 25, 2010 2.692 2.708 2.668 2.668 5,250,738 +0.03(+1.14%)
Oct 22, 2010 2.602 2.640 2.602 2.638 11,973 +0.03(+1.16%)
Oct 21, 2010 2.629 2.660 2.590 2.608 47,161 +0.03(+1.28%)
Oct 20, 2010 2.554 2.580 2.554 2.575 54,019 +0.07(+2.88%)
Oct 19, 2010 2.544 2.544 2.490 2.503 84,727 -0.08(-3.16%)
Oct 18, 2010 2.571 2.585 2.571 2.585 64,771 +0.01(+0.44%)
Oct 15, 2010 2.578 2.578 2.562 2.573 31,001 +0.04(+1.47%)
Oct 14, 2010 2.557 2.570 2.536 2.536 48,367 -0.04(-1.63%)
Oct 13, 2010 2.578 2.599 2.578 2.578 71,923 +0.03(+1.21%)
Oct 12, 2010 2.506 2.547 2.506 2.547 33,167 +0.01(+0.48%)
Oct 11, 2010 2.590 2.590 2.535 2.535 105,449 +0.00(+0.07%)
Oct 08, 2010 2.533 2.535 2.517 2.533 32,923 +0.05(+2.10%)
Oct 07, 2010 2.499 2.499 2.481 2.481 34,259 +0.00(+0.14%)
Oct 06, 2010 2.507 2.507 2.478 2.478 22,627 -0.04(-1.43%)
Oct 05, 2010 2.476 2.521 2.476 2.514 81,095 +0.09(+3.61%)
Oct 04, 2010 2.445 2.447 2.392 2.426 86,731 -0.04(-1.45%)
Oct 01, 2010 2.462 2.463 2.446 2.462 13,537 +0.01(+0.40%)
Sep 30, 2010 2.507 2.507 2.441 2.452 50,191 -0.01(-0.26%)
Sep 29, 2010 2.460 2.466 2.458 2.458 107,534 -0.02(-0.85%)
Sep 28, 2010 2.442 2.479 2.403 2.479 67,101 +0.02(+0.89%)
Sep 27, 2010 2.454 2.458 2.445 2.458 71,451 -0.01(-0.24%)
Sep 24, 2010 2.437 2.468 2.437 2.463 295,269 +0.12(+5.19%)
Sep 23, 2010 2.361 2.397 2.342 2.342 18,489 -0.03(-1.40%)
Sep 22, 2010 2.396 2.397 2.365 2.375 56,512 -0.02(-0.69%)
Sep 21, 2010 2.439 2.439 2.373 2.392 34,422 -0.03(-1.06%)
Sep 20, 2010 2.325 2.417 2.325 2.417 113,202 +0.08(+3.60%)
Sep 17, 2010 2.333 2.334 2.313 2.333 40,081 +0.01(+0.34%)
Sep 15, 2010 2.292 2.325 2.292 2.325 12,925 +0.00(+0.13%)
Sep 14, 2010 2.302 2.325 2.302 2.322 14,620 +0.05(+2.02%)
Sep 13, 2010 2.306 2.306 2.276 2.276 18,907 +0.03(+1.31%)
Sep 10, 2010 2.253 2.253 2.245 2.247 48,019 +0.04(+1.64%)
Sep 09, 2010 2.219 2.219 2.203 2.210 34,946 -0.00(-0.14%)
Sep 08, 2010 2.190 2.217 2.190 2.214 66,878 +0.03(+1.57%)
Sep 07, 2010 2.221 2.221 2.179 2.179 54,425 -0.05(-2.06%)
Sep 03, 2010 2.233 2.256 2.204 2.225 76,772 +0.04(+2.00%)
Sep 02, 2010 2.127 2.184 2.127 2.182 26,992 +0.07(+3.55%)
Sep 01, 2010 2.050 2.107 2.050 2.107 14,669 +0.12(+6.22%)
Aug 31, 2010 1.976 2.000 1.945 1.983 70,366 -0.03(-1.36%)
Aug 30, 2010 2.028 2.028 2.011 2.011 9,046 -0.04(-1.93%)
Aug 27, 2010 2.050 2.050 1.958 2.050 32,012 +0.04(+1.95%)
Aug 26, 2010 2.035 2.040 2.000 2.011 26,731 -0.00(-0.12%)
Aug 25, 2010 1.960 2.014 1.960 2.014 37,212 +0.02(+0.83%)
Aug 24, 2010 2.001 2.014 1.956 1.997 98,761 -0.07(-3.58%)
Aug 23, 2010 2.064 2.077 2.064 2.071 71,328 -0.01(-0.41%)
Aug 20, 2010 2.045 2.080 2.045 2.080 11,409 +0.01(+0.36%)
Aug 19, 2010 2.117 2.117 2.068 2.072 11,100 -0.09(-4.12%)
Aug 18, 2010 2.097 2.167 2.097 2.161 22,216 +0.02(+0.95%)
Aug 17, 2010 2.099 2.142 2.099 2.141 21,010 +0.07(+3.13%)
Aug 16, 2010 2.031 2.076 2.031 2.076 40,293 +0.01(+0.62%)
Aug 13, 2010 2.063 2.098 2.061 2.063 130,627 -0.03(-1.64%)
Aug 12, 2010 2.038 2.101 2.038 2.098 247,660 -0.00(-0.20%)
Aug 11, 2010 2.131 2.131 2.099 2.102 55,126 -0.12(-5.23%)
Aug 10, 2010 2.203 2.218 2.203 2.218 15,696 -0.03(-1.39%)
Aug 09, 2010 2.220 2.253 2.220 2.249 45,998 +0.05(+2.29%)
Aug 06, 2010 2.199 2.206 2.167 2.199 101,450 -0.02(-1.10%)
Aug 05, 2010 2.224 2.224 2.218 2.223 98,630 -0.01(-0.41%)
Aug 04, 2010 2.217 2.235 2.217 2.233 148,345 +0.05(+2.33%)
Aug 03, 2010 2.183 2.201 2.179 2.182 48,052 -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.