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 31, 2012 4.700 4.708 4.657 4.657 17,146 -0.00(-0.03%)
Oct 26, 2012 4.658 4.658 4.658 4.658 9,659 +0.01(+0.28%)
Oct 24, 2012 4.645 4.645 4.645 4.645 3,219 +0.02(+0.47%)
Oct 23, 2012 4.623 4.623 4.623 4.623 3,219 -0.19(-4.00%)
Oct 19, 2012 4.876 4.876 4.816 4.816 5,795 -0.16(-3.19%)
Oct 18, 2012 4.973 4.975 4.973 4.975 3,622 +0.03(+0.59%)
Oct 17, 2012 4.946 4.946 4.946 4.946 57,959 +0.04(+0.73%)
Oct 16, 2012 4.898 4.910 4.898 4.910 4,829 +0.15(+3.05%)
Oct 12, 2012 4.765 4.765 4.765 4.765 6,439 -0.12(-2.52%)
Oct 09, 2012 4.911 4.888 4.888 4.888 25,759 -0.08(-1.56%)
Oct 08, 2012 4.959 4.965 4.959 4.965 13,073 +0.09(+1.74%)
Oct 01, 2012 4.880 4.880 4.880 4.880 0 +0.09(+1.85%)
Sep 28, 2012 4.828 4.844 4.791 4.791 25,952 -0.10(-2.11%)
Sep 27, 2012 4.780 4.894 4.780 4.894 18,402 +0.12(+2.54%)
Sep 26, 2012 4.744 4.773 4.732 4.773 7,566 -0.08(-1.63%)
Sep 25, 2012 4.910 4.910 4.852 4.852 8,999 -0.06(-1.26%)
Sep 24, 2012 4.914 4.914 4.914 4.914 6,439 -0.02(-0.42%)
Sep 20, 2012 4.898 4.935 4.935 4.935 12,879 +0.07(+1.46%)
Sep 18, 2012 4.861 4.864 4.864 4.864 12,879 -0.00(-0.09%)
Sep 17, 2012 4.804 5.126 4.660 4.868 86,182 -0.08(-1.68%)
Sep 14, 2012 4.933 4.971 4.933 4.952 9,756 +0.06(+1.19%)
Sep 13, 2012 4.798 4.893 4.798 4.893 12,879 +0.10(+2.05%)
Sep 12, 2012 4.789 4.801 4.789 4.795 8,516 +0.04(+0.92%)
Sep 11, 2012 4.777 4.777 4.751 4.751 6,713 -0.03(-0.71%)
Sep 10, 2012 4.781 4.790 4.781 4.785 8,049 +0.00(+0.05%)
Sep 07, 2012 4.771 4.785 4.771 4.783 92,461 +0.02(+0.45%)
Sep 06, 2012 4.707 4.762 4.707 4.762 34,212 +0.18(+4.03%)
Sep 05, 2012 4.577 4.577 4.577 4.577 2,366 -0.02(-0.41%)
Sep 04, 2012 4.556 4.596 4.511 4.596 20,173 +0.03(+0.68%)
Aug 31, 2012 4.548 4.565 4.541 4.565 17,999 +0.02(+0.51%)
Aug 28, 2012 4.521 4.542 4.542 4.542 74,059 +0.02(+0.45%)
Aug 24, 2012 4.465 4.521 4.521 4.521 19,319 -0.02(-0.40%)
Aug 22, 2012 4.527 4.539 4.539 4.539 41,859 +0.03(+0.65%)
Aug 21, 2012 4.555 4.562 4.510 4.510 23,956 +0.01(+0.20%)
Aug 20, 2012 4.533 4.533 4.497 4.501 13,475 +0.01(+0.18%)
Aug 16, 2012 4.468 4.493 4.493 4.493 138,458 +0.07(+1.58%)
Aug 15, 2012 4.423 4.423 4.423 4.423 6,439 +0.00(+0.03%)
Aug 14, 2012 4.441 4.441 4.422 4.422 5,699 +0.04(+0.95%)
Aug 13, 2012 4.397 4.397 4.380 4.380 25,212 +0.03(+0.67%)
Aug 10, 2012 4.351 4.351 4.351 4.351 2,270 -0.06(-1.42%)
Aug 09, 2012 4.422 4.422 4.396 4.414 22,443 -0.03(-0.67%)
Aug 07, 2012 4.418 4.444 4.444 4.444 45,079 +0.07(+1.49%)
Aug 06, 2012 4.399 4.399 4.378 4.378 19,529 +0.01(+0.12%)
Aug 03, 2012 4.348 4.373 4.348 4.373 7,035 +0.14(+3.21%)
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.