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 )

33.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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, 2014 10.55 10.55 10.39 10.39 12,050 +0.23(+2.31%)
Oct 30, 2014 9.892 10.17 9.892 10.16 6,418 +0.11(+1.13%)
Oct 29, 2014 10.13 10.13 10.01 10.04 15,656 +0.03(+0.34%)
Oct 28, 2014 10.08 10.08 9.897 10.01 13,589 +0.12(+1.25%)
Oct 27, 2014 9.743 9.976 9.784 9.887 108,297 +0.10(+1.05%)
Oct 23, 2014 9.619 9.802 9.619 9.784 623 -0.07(-0.68%)
Oct 22, 2014 9.786 9.851 9.786 9.851 7,309 +0.18(+1.81%)
Oct 21, 2014 9.571 9.676 9.512 9.676 12,471 +0.35(+3.76%)
Oct 20, 2014 9.214 9.376 9.214 9.325 105,809 +0.26(+2.91%)
Oct 17, 2014 9.165 9.165 9.061 9.061 4,999 +0.15(+1.66%)
Oct 16, 2014 8.847 8.914 8.935 8.913 12,682 -0.02(-0.25%)
Oct 15, 2014 9.028 9.028 8.515 8.935 15,785 -0.17(-1.88%)
Oct 14, 2014 8.995 9.126 9.149 9.107 6,774 -0.04(-0.46%)
Oct 13, 2014 9.298 9.367 9.122 9.149 85,744 -0.25(-2.67%)
Oct 10, 2014 9.480 9.598 9.471 9.399 28,865 -0.16(-1.63%)
Oct 09, 2014 9.823 9.823 9.518 9.555 489,209 -0.29(-2.98%)
Oct 08, 2014 9.848 9.848 9.848 9.848 948 +0.25(+2.64%)
Oct 07, 2014 9.643 9.644 9.594 9.594 5,372 -0.30(-3.01%)
Oct 06, 2014 9.939 9.939 9.847 9.892 59,472 -0.07(-0.69%)
Oct 03, 2014 9.972 9.973 9.956 9.961 22,471 +0.51(+5.38%)
Oct 02, 2014 9.628 9.628 9.444 9.453 23,281 -0.15(-1.53%)
Oct 01, 2014 9.685 9.699 9.569 9.599 28,492 -0.33(-3.29%)
Sep 30, 2014 9.927 9.955 9.886 9.925 39,651 -0.01(-0.09%)
Sep 29, 2014 9.897 9.961 9.850 9.934 68,159 +0.07(+0.74%)
Sep 26, 2014 9.860 9.897 9.860 9.861 32,787 -0.01(-0.06%)
Sep 25, 2014 9.815 9.887 9.815 9.867 8,136 -0.10(-0.95%)
Sep 24, 2014 9.960 9.962 9.962 9.962 1,815 +0.00(+0.02%)
Sep 23, 2014 9.920 9.981 9.856 9.960 19,192 -0.06(-0.58%)
Sep 22, 2014 10.28 10.28 10.00 10.02 47,414 -0.36(-3.45%)
Sep 19, 2014 10.38 10.38 10.38 10.38 2,958 +0.01(+0.05%)
Sep 18, 2014 10.30 10.37 10.30 10.37 6,346 +0.09(+0.85%)
Sep 17, 2014 10.28 10.33 10.28 10.28 4,555 -0.02(-0.21%)
Sep 16, 2014 10.23 10.34 10.23 10.31 5,819 +0.17(+1.64%)
Sep 15, 2014 10.15 10.15 10.12 10.14 6,727 -0.11(-1.08%)
Sep 12, 2014 10.26 10.29 10.22 10.25 17,118 -0.05(-0.50%)
Sep 11, 2014 10.27 10.32 10.23 10.30 17,887 +0.06(+0.59%)
Sep 10, 2014 10.17 10.29 10.17 10.24 13,875 -0.03(-0.29%)
Sep 09, 2014 10.44 10.44 10.27 10.27 17,336 -0.11(-1.06%)
Sep 08, 2014 10.44 10.44 10.38 10.38 10,990 +0.02(+0.17%)
Sep 05, 2014 10.31 10.43 10.31 10.36 10,488 +0.03(+0.32%)
Sep 04, 2014 10.46 10.46 10.32 10.33 12,506 +0.02(+0.18%)
Sep 03, 2014 10.41 10.41 10.31 10.31 12,271 -0.05(-0.44%)
Sep 02, 2014 10.26 10.35 10.26 10.36 18,277 +0.06(+0.59%)
Aug 29, 2014 10.30 10.30 10.30 10.30 2,431 -0.08(-0.78%)
Aug 28, 2014 10.32 10.38 10.32 10.38 6,484 +0.00(+0.00%)
Aug 27, 2014 10.38 10.38 10.38 10.38 1,369 +0.02(+0.23%)
Aug 26, 2014 10.33 10.36 10.33 10.36 7,870 +0.02(+0.17%)
Aug 25, 2014 10.42 10.42 10.32 10.34 36,967 +0.07(+0.72%)
Aug 22, 2014 10.21 10.27 10.21 10.26 8,907 +0.02(+0.23%)
Aug 21, 2014 10.27 10.27 10.22 10.24 18,576 +0.04(+0.42%)
Aug 20, 2014 10.16 10.20 10.07 10.20 9,102 +0.04(+0.44%)
Aug 19, 2014 10.16 10.21 10.15 10.15 26,682 +0.12(+1.24%)
Aug 18, 2014 9.969 10.07 9.969 10.03 25,709 +0.25(+2.61%)
Aug 15, 2014 9.889 9.889 9.774 9.774 5,033 -0.09(-0.91%)
Aug 14, 2014 9.727 9.864 9.727 9.864 7,902 +0.14(+1.46%)
Aug 13, 2014 9.680 9.751 9.680 9.722 7,140 +0.07(+0.77%)
Aug 12, 2014 9.714 9.714 9.564 9.648 6,540 -0.08(-0.80%)
Aug 11, 2014 9.654 9.737 9.654 9.726 22,086 +0.13(+1.40%)
Aug 08, 2014 9.591 9.469 9.469 9.592 1,669 +0.12(+1.29%)
Aug 07, 2014 9.469 9.469 9.469 9.469 640 +0.07(+0.77%)
Aug 06, 2014 9.306 9.411 9.277 9.397 11,995 -0.13(-1.39%)
Aug 05, 2014 9.645 9.645 9.464 9.529 11,801 -0.17(-1.71%)
Aug 04, 2014 9.382 9.922 9.382 9.694 25,895 +0.17(+1.81%)
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.