Skip to main content

Ultra Consumer Services 2X ETF (NY: UCC )

40.56 -1.16 (-2.79%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 41.23 41.23 40.56 40.56 3,641 -1.16(-2.79%)
Oct 30, 2024 41.95 42.32 41.72 41.72 781 -0.17(-0.40%)
Oct 29, 2024 41.48 42.00 41.40 41.89 2,618 -0.35(-0.83%)
Oct 28, 2024 42.71 42.91 42.24 42.24 3,714 +0.14(+0.33%)
Oct 25, 2024 42.29 42.84 41.90 42.10 3,131 +0.23(+0.54%)
Oct 24, 2024 41.29 41.90 41.19 41.88 3,964 +2.46(+6.24%)
Oct 23, 2024 40.10 40.17 39.29 39.42 1,999 -1.34(-3.28%)
Oct 22, 2024 40.41 40.93 40.41 40.75 3,474 -0.24(-0.58%)
Oct 21, 2024 41.41 41.41 40.85 40.99 4,357 -0.70(-1.67%)
Oct 18, 2024 41.87 41.87 41.69 41.69 1,540 +0.29(+0.70%)
Oct 17, 2024 41.57 41.57 41.40 41.40 1,115 -0.03(-0.08%)
Oct 16, 2024 41.37 41.43 41.37 41.43 850 +0.43(+1.05%)
Oct 15, 2024 41.40 41.40 41.00 41.00 345 +0.15(+0.37%)
Oct 14, 2024 40.85 40.85 40.85 40.85 369 +0.34(+0.84%)
Oct 11, 2024 40.08 40.78 40.08 40.51 2,699 -0.41(-1.00%)
Oct 10, 2024 41.07 41.29 40.81 40.92 516 -0.39(-0.94%)
Oct 09, 2024 41.25 41.42 41.25 41.31 663 +0.54(+1.32%)
Oct 08, 2024 40.43 40.77 40.42 40.77 1,547 +0.82(+2.05%)
Oct 07, 2024 39.87 39.96 39.70 39.95 496 -1.29(-3.12%)
Oct 04, 2024 41.34 41.34 40.96 41.24 1,673 +1.06(+2.64%)
Oct 03, 2024 40.40 40.62 39.94 40.18 1,984 -0.98(-2.37%)
Oct 02, 2024 40.75 41.21 40.60 41.15 2,189 -0.72(-1.72%)
Oct 01, 2024 41.38 41.97 40.78 41.87 13,004 -0.41(-0.98%)
Sep 30, 2024 42.23 42.29 41.60 42.29 7,580 -0.23(-0.53%)
Sep 27, 2024 42.58 42.64 42.51 42.51 939 +0.18(+0.43%)
Sep 26, 2024 42.94 42.94 42.16 42.33 2,749 +0.37(+0.87%)
Sep 25, 2024 41.82 42.27 41.81 41.96 4,135 -0.33(-0.77%)
Sep 24, 2024 41.89 42.30 41.70 42.29 4,408 +0.70(+1.68%)
Sep 23, 2024 41.04 41.60 40.91 41.59 2,463 +1.00(+2.47%)
Sep 20, 2024 40.65 40.70 40.03 40.59 2,017 -0.18(-0.45%)
Sep 19, 2024 40.62 40.90 40.48 40.77 14,887 +1.66(+4.25%)
Sep 18, 2024 39.43 40.26 39.09 39.11 9,904 -0.08(-0.21%)
Sep 17, 2024 39.72 39.95 39.00 39.19 5,579 +0.35(+0.89%)
Sep 16, 2024 38.76 38.85 38.73 38.85 4,581 -0.13(-0.34%)
Sep 13, 2024 38.76 39.02 38.76 38.98 1,037 +0.57(+1.47%)
Sep 12, 2024 37.80 38.41 37.67 38.41 5,306 +0.79(+2.09%)
Sep 11, 2024 36.96 37.62 35.52 37.62 3,544 +0.73(+1.98%)
Sep 10, 2024 35.99 36.89 35.99 36.89 4,224 +0.86(+2.39%)
Sep 09, 2024 36.03 36.03 36.03 36.03 146 +0.96(+2.73%)
Sep 06, 2024 36.19 36.20 35.08 35.08 19,552 -1.80(-4.89%)
Sep 05, 2024 37.15 37.31 36.47 36.88 1,575 +0.71(+1.95%)
Sep 04, 2024 36.36 36.42 35.92 36.17 2,897 +0.30(+0.85%)
Sep 03, 2024 36.98 36.99 35.86 35.87 7,238 -1.12(-3.01%)
Aug 30, 2024 36.26 36.99 36.13 36.99 618 +1.10(+3.08%)
Aug 29, 2024 36.47 36.72 35.88 35.88 3,268 +0.02(+0.05%)
Aug 28, 2024 36.22 36.22 35.39 35.86 19,722 -0.66(-1.80%)
Aug 27, 2024 36.50 36.59 36.50 36.52 6,661 -0.17(-0.47%)
Aug 26, 2024 37.49 37.49 36.69 36.69 29,303 -0.66(-1.78%)
Aug 23, 2024 37.05 37.36 36.78 37.36 2,815 +1.47(+4.10%)
Aug 22, 2024 37.02 37.02 35.89 35.89 1,641 -1.39(-3.74%)
Aug 21, 2024 37.22 37.28 36.99 37.28 1,837 +0.91(+2.49%)
Aug 20, 2024 36.76 36.76 36.37 36.37 812 -0.03(-0.09%)
Aug 19, 2024 35.99 36.40 35.99 36.40 348 +0.82(+2.30%)
Aug 16, 2024 35.76 35.76 35.53 35.58 2,572 +0.23(+0.64%)
Aug 15, 2024 34.98 35.53 34.98 35.36 3,769 +1.96(+5.88%)
Aug 14, 2024 33.45 33.45 33.22 33.39 680 -0.21(-0.64%)
Aug 13, 2024 33.61 33.61 33.61 33.61 59 +1.64(+5.13%)
Aug 12, 2024 32.72 32.72 31.97 31.97 446 -0.34(-1.06%)
Aug 09, 2024 32.45 32.45 32.31 32.31 462 +0.27(+0.83%)
Aug 08, 2024 31.63 32.11 31.63 32.04 762 +1.29(+4.21%)
Aug 07, 2024 32.36 32.51 30.75 30.75 2,459 -1.20(-3.76%)
Aug 06, 2024 31.31 32.67 31.31 31.95 20,296 +0.80(+2.56%)
Aug 05, 2024 29.74 31.53 29.74 31.15 32,430 -1.92(-5.80%)
Aug 02, 2024 33.16 33.25 32.50 33.07 1,849 -2.60(-7.28%)
Aug 01, 2024 37.58 37.58 35.19 35.67 728 -1.94(-5.15%)
Jul 31, 2024 37.36 38.06 37.36 37.61 1,023 +1.00(+2.74%)
Jul 30, 2024 36.24 36.61 35.84 36.61 337 -0.24(-0.64%)
Jul 29, 2024 36.89 36.89 36.84 36.84 597 +1.24(+3.49%)
Jul 26, 2024 35.49 35.86 35.49 35.60 1,202 +0.55(+1.58%)
Jul 25, 2024 35.19 35.99 34.95 35.05 1,053 -0.23(-0.66%)
Jul 24, 2024 36.65 36.65 35.28 35.28 12,847 -3.09(-8.06%)
Jul 23, 2024 38.90 38.97 38.38 38.38 1,799 -0.39(-1.00%)
Jul 22, 2024 38.34 38.76 38.34 38.76 596 +0.90(+2.38%)
Jul 19, 2024 38.38 38.38 37.62 37.86 1,462 -0.76(-1.97%)
Jul 18, 2024 39.91 39.93 38.59 38.62 1,871 -0.88(-2.22%)
Jul 17, 2024 40.19 40.24 39.50 39.50 709 -1.27(-3.11%)
Jul 16, 2024 40.01 40.78 39.89 40.77 1,642 +1.43(+3.62%)
Jul 15, 2024 39.86 40.20 39.23 39.34 2,253 -0.17(-0.43%)
Jul 12, 2024 38.14 40.07 38.14 39.51 4,579 +0.97(+2.53%)
Jul 11, 2024 39.71 39.71 38.54 38.54 1,037 -1.03(-2.60%)
Jul 10, 2024 39.05 39.56 39.05 39.56 1,260 +0.61(+1.56%)
Jul 09, 2024 38.57 39.00 38.57 38.96 1,387 +0.22(+0.58%)
Jul 08, 2024 38.82 38.91 38.69 38.73 1,520 +0.05(+0.12%)
Jul 05, 2024 38.23 38.68 38.20 38.68 2,100 +0.56(+1.46%)
Jul 03, 2024 38.17 38.27 38.13 38.13 494 +0.60(+1.60%)
Jul 02, 2024 37.15 37.53 37.15 37.53 429 +1.30(+3.60%)
Jul 01, 2024 36.23 36.23 36.23 36.23 162 +0.27(+0.76%)
Jun 28, 2024 35.85 35.95 35.85 35.95 731 -0.80(-2.18%)
Jun 27, 2024 36.66 36.75 36.66 36.75 576 +0.02(+0.06%)
Jun 26, 2024 35.68 36.73 35.64 36.73 21,202 +1.47(+4.17%)
Jun 25, 2024 35.29 35.29 35.26 35.26 756 -0.41(-1.16%)
Jun 24, 2024 36.23 36.23 35.63 35.68 1,181 -0.31(-0.86%)
Jun 21, 2024 35.36 35.99 35.36 35.99 2,649 +0.62(+1.75%)
Jun 20, 2024 35.37 35.37 35.37 35.37 39 +0.07(+0.19%)
Jun 18, 2024 35.26 35.30 35.26 35.30 437 -0.29(-0.80%)
Jun 17, 2024 34.96 35.64 34.96 35.59 1,154 +1.26(+3.67%)
Jun 14, 2024 34.17 34.33 34.17 34.33 360 -0.62(-1.77%)
Jun 13, 2024 35.00 35.00 34.94 34.94 382 +0.02(+0.04%)
Jun 12, 2024 34.96 35.04 34.86 34.93 2,170 +0.82(+2.39%)
Jun 11, 2024 33.58 34.11 33.58 34.11 5,738 -0.22(-0.64%)
Jun 10, 2024 33.97 34.33 33.97 34.33 1,539 +0.15(+0.44%)
Jun 07, 2024 34.27 34.51 34.18 34.18 1,888 -0.23(-0.67%)
Jun 06, 2024 34.41 34.41 34.41 34.41 8 +0.48(+1.43%)
Jun 05, 2024 33.13 33.93 33.13 33.93 772 +0.38(+1.15%)
Jun 04, 2024 33.33 33.55 33.33 33.55 2,436 +0.12(+0.35%)
Jun 03, 2024 33.71 33.71 33.22 33.43 4,305 -0.04(-0.11%)
May 31, 2024 32.99 33.47 32.67 33.47 745 +0.28(+0.85%)
May 30, 2024 33.06 33.19 33.06 33.19 889 +0.37(+1.14%)
May 29, 2024 32.91 33.05 32.81 32.81 12,595 -0.38(-1.14%)
May 28, 2024 33.05 33.19 33.05 33.19 391 -0.19(-0.58%)
May 24, 2024 33.49 33.49 33.38 33.39 863 +0.61(+1.85%)
May 23, 2024 33.65 33.65 32.78 32.78 568 -1.03(-3.04%)
May 22, 2024 34.45 34.47 33.62 33.81 2,835 -0.80(-2.30%)
May 21, 2024 34.12 34.61 33.95 34.61 3,006 +0.44(+1.30%)
May 20, 2024 34.46 34.55 34.16 34.16 1,782 -0.47(-1.37%)
May 17, 2024 34.63 34.63 34.63 34.63 100 +0.21(+0.60%)
May 16, 2024 34.74 34.74 34.43 34.43 685 -0.43(-1.24%)
May 15, 2024 34.73 34.86 34.68 34.86 1,025 +0.06(+0.18%)
May 14, 2024 34.38 34.80 34.38 34.80 558 +0.40(+1.16%)
May 13, 2024 34.32 34.40 34.32 34.40 309 -0.15(-0.43%)
May 10, 2024 35.24 35.24 34.43 34.55 2,928 -0.37(-1.06%)
May 09, 2024 34.92 34.92 34.92 34.92 181 +0.43(+1.25%)
May 08, 2024 34.40 34.49 34.40 34.49 197 -0.31(-0.89%)
May 07, 2024 34.80 34.80 34.80 34.80 42 -0.39(-1.10%)
May 06, 2024 34.72 35.19 34.72 35.19 1,403 +0.63(+1.83%)
May 03, 2024 34.55 34.55 34.55 34.55 100 +0.52(+1.54%)
May 02, 2024 33.93 34.03 33.93 34.03 230 +0.77(+2.30%)
May 01, 2024 33.17 33.64 33.17 33.27 68,111 -0.51(-1.52%)
Apr 30, 2024 34.18 34.18 33.78 33.78 236 -1.58(-4.47%)
Apr 29, 2024 34.99 35.36 34.93 35.36 2,061 +1.49(+4.39%)
Apr 26, 2024 33.90 34.13 33.87 33.87 2,633 +0.63(+1.89%)
Apr 25, 2024 33.24 33.24 33.24 33.24 167 +0.03(+0.08%)
Apr 24, 2024 33.24 33.34 33.22 33.22 526 +0.62(+1.92%)
Apr 23, 2024 32.03 32.70 32.01 32.59 4,854 +0.74(+2.32%)
Apr 22, 2024 31.79 32.12 31.37 31.85 2,293 +0.31(+0.98%)
Apr 19, 2024 32.23 32.23 31.50 31.54 5,327 -0.57(-1.78%)
Apr 18, 2024 32.41 32.61 32.11 32.11 2,391 -0.46(-1.42%)
Apr 17, 2024 32.70 32.81 32.04 32.57 6,542 -0.33(-1.01%)
Apr 16, 2024 32.77 32.91 32.77 32.91 169 -0.42(-1.26%)
Apr 15, 2024 33.97 33.97 33.33 33.33 209 -1.07(-3.10%)
Apr 12, 2024 34.39 34.39 34.39 34.39 119 -1.26(-3.54%)
Apr 11, 2024 35.29 35.65 35.28 35.65 943 +0.53(+1.51%)
Apr 10, 2024 35.12 35.12 35.12 35.12 147 -0.96(-2.66%)
Apr 09, 2024 36.15 36.15 35.08 36.08 6,957 +0.29(+0.81%)
Apr 08, 2024 35.79 35.79 35.79 35.79 52 +0.58(+1.65%)
Apr 05, 2024 35.25 35.25 35.21 35.21 595 +0.37(+1.06%)
Apr 04, 2024 36.16 36.16 34.84 34.84 1,808 -0.74(-2.08%)
Apr 03, 2024 35.32 35.68 35.26 35.58 917 +0.00(+0.01%)
Apr 02, 2024 35.58 35.58 35.58 35.58 89 -1.10(-3.01%)
Apr 01, 2024 36.57 36.68 36.50 36.68 5,059 -0.65(-1.73%)
Mar 28, 2024 37.43 37.43 37.32 37.33 602 -0.13(-0.34%)
Mar 27, 2024 37.07 37.46 37.06 37.46 1,144 +0.79(+2.16%)
Mar 26, 2024 36.96 36.96 36.66 36.66 1,021 +0.10(+0.26%)
Mar 25, 2024 36.73 36.73 36.57 36.57 1,420 -0.34(-0.93%)
Mar 22, 2024 37.03 37.03 36.64 36.91 525 -0.63(-1.69%)
Mar 21, 2024 37.73 37.73 37.54 37.54 1,354 +0.52(+1.40%)
Mar 20, 2024 36.16 37.02 35.88 37.02 3,461 +1.05(+2.91%)
Mar 19, 2024 35.62 35.99 35.62 35.98 1,817 +0.59(+1.67%)
Mar 18, 2024 35.53 35.55 35.24 35.39 1,714 +0.51(+1.46%)
Mar 15, 2024 34.95 34.95 34.88 34.88 1,320 -0.66(-1.86%)
Mar 14, 2024 36.03 36.03 35.38 35.54 2,375 -0.55(-1.51%)
Mar 13, 2024 36.24 36.27 36.08 36.08 1,445 -0.20(-0.55%)
Mar 12, 2024 36.32 36.32 36.28 36.28 527 +0.66(+1.85%)
Mar 11, 2024 35.63 35.63 35.63 35.63 331 -0.21(-0.58%)
Mar 08, 2024 36.36 36.36 35.75 35.83 9,706 -0.31(-0.85%)
Mar 07, 2024 35.99 36.18 35.99 36.14 857 +0.50(+1.40%)
Mar 06, 2024 35.92 36.02 35.64 35.64 1,211 -0.24(-0.68%)
Mar 05, 2024 36.53 36.53 35.89 35.89 698 -0.91(-2.49%)
Mar 04, 2024 37.39 37.39 36.79 36.80 68,359 -1.06(-2.79%)
Mar 01, 2024 37.21 37.91 37.21 37.86 1,357 +0.19(+0.50%)
Feb 29, 2024 37.34 37.67 37.17 37.67 379 +0.62(+1.67%)
Feb 28, 2024 36.81 37.35 36.81 37.05 4,943 +0.26(+0.71%)
Feb 27, 2024 36.94 36.97 36.55 36.79 2,298 +0.20(+0.55%)
Feb 26, 2024 36.78 36.78 36.59 36.59 2,931 +0.18(+0.49%)
Feb 23, 2024 36.45 36.45 36.26 36.41 2,590 -0.35(-0.94%)
Feb 22, 2024 36.72 36.77 36.62 36.76 2,825 +1.42(+4.01%)
Feb 21, 2024 35.32 35.40 35.05 35.34 2,117 +0.57(+1.63%)
Feb 20, 2024 34.70 34.77 34.62 34.77 1,828 -0.78(-2.20%)
Feb 16, 2024 35.40 35.71 35.40 35.56 4,437 -0.36(-0.99%)
Feb 15, 2024 35.55 35.91 35.55 35.91 2,034 +0.78(+2.21%)
Feb 14, 2024 34.49 35.14 34.49 35.14 3,035 +0.70(+2.03%)
Feb 13, 2024 34.58 34.69 34.44 34.44 3,303 -1.40(-3.91%)
Feb 12, 2024 35.84 35.84 35.84 35.84 341 -0.10(-0.28%)
Feb 09, 2024 35.61 35.94 35.34 35.94 1,613 +0.54(+1.53%)
Feb 08, 2024 35.30 35.42 35.23 35.40 1,520 +0.26(+0.75%)
Feb 07, 2024 35.37 35.42 35.13 35.13 1,427 +0.81(+2.37%)
Feb 06, 2024 33.74 34.32 33.74 34.32 74,191 +0.30(+0.88%)
Feb 05, 2024 34.18 34.18 33.39 34.02 3,989 -0.95(-2.72%)
Feb 02, 2024 34.11 35.22 34.11 34.97 4,671 +1.28(+3.80%)
Feb 01, 2024 33.18 33.69 33.18 33.69 1,345 +1.05(+3.22%)
Jan 31, 2024 33.44 33.47 32.64 32.64 2,075 -1.15(-3.41%)
Jan 30, 2024 33.69 33.81 33.69 33.79 687 +0.00(+0.01%)
Jan 29, 2024 33.17 33.79 32.95 33.79 3,908 +0.88(+2.68%)
Jan 26, 2024 32.72 33.08 32.72 32.91 2,767 +0.36(+1.11%)
Jan 25, 2024 32.52 32.59 32.22 32.55 2,083 -0.88(-2.62%)
Jan 24, 2024 33.99 33.99 33.39 33.42 1,630 -0.23(-0.70%)
Jan 23, 2024 33.64 33.74 33.46 33.66 2,071 -0.15(-0.45%)
Jan 22, 2024 33.94 33.96 33.71 33.81 4,650 -0.32(-0.93%)
Jan 19, 2024 33.36 34.13 33.32 34.13 4,019 +0.65(+1.95%)
Jan 18, 2024 33.27 33.55 32.89 33.47 4,278 +0.32(+0.95%)
Jan 17, 2024 32.94 33.16 32.76 33.16 2,868 -0.57(-1.69%)
Jan 16, 2024 33.25 33.73 33.25 33.73 1,994 -0.15(-0.44%)
Jan 12, 2024 34.14 34.14 33.76 33.88 4,329 -0.72(-2.08%)
Jan 11, 2024 34.44 34.68 34.08 34.60 1,645 -0.15(-0.44%)
Jan 10, 2024 34.63 34.90 34.58 34.75 7,137 +0.49(+1.44%)
Jan 09, 2024 33.94 34.32 33.94 34.26 4,972 -0.26(-0.76%)
Jan 08, 2024 33.32 34.52 33.32 34.52 6,132 +1.05(+3.12%)
Jan 05, 2024 33.52 33.74 33.47 33.47 3,562 +0.18(+0.53%)
Jan 04, 2024 33.85 33.97 33.29 33.30 1,329 -0.55(-1.61%)
Jan 03, 2024 34.21 34.32 33.73 33.84 30,730 -1.35(-3.85%)
Jan 02, 2024 35.39 35.56 34.92 35.20 6,618 -0.66(-1.83%)
Dec 29, 2023 36.35 36.35 35.75 35.85 1,050 -0.52(-1.42%)
Dec 28, 2023 36.72 36.75 36.37 36.37 2,558 -0.28(-0.76%)
Dec 27, 2023 36.83 36.83 36.58 36.65 1,618 +0.16(+0.43%)
Dec 26, 2023 36.46 36.58 36.46 36.49 1,421 +0.27(+0.74%)
Dec 22, 2023 36.63 36.63 36.17 36.22 664 -0.53(-1.45%)
Dec 21, 2023 36.41 36.75 36.35 36.75 9,577 +0.97(+2.72%)
Dec 20, 2023 37.17 37.26 35.78 35.78 5,035 -1.25(-3.39%)
Dec 19, 2023 36.94 37.23 36.94 37.04 1,033 +0.54(+1.47%)
Dec 18, 2023 36.60 36.60 36.34 36.50 4,331 +0.34(+0.94%)
Dec 15, 2023 36.09 36.16 36.09 36.16 471 +0.29(+0.81%)
Dec 14, 2023 35.78 36.24 35.78 35.87 3,051 +0.92(+2.65%)
Dec 13, 2023 33.95 34.94 31.80 34.94 2,157 +0.85(+2.50%)
Dec 12, 2023 33.69 34.09 33.69 34.09 472 +0.18(+0.52%)
Dec 11, 2023 33.86 33.92 33.86 33.92 405 +0.07(+0.21%)
Dec 08, 2023 33.74 33.85 33.47 33.85 1,928 +0.35(+1.04%)
Dec 07, 2023 33.37 33.50 33.37 33.50 1,087 +0.55(+1.67%)
Dec 06, 2023 33.43 33.43 32.95 32.95 2,815 +0.16(+0.48%)
Dec 05, 2023 33.30 33.36 32.79 32.79 1,682 +0.05(+0.16%)
Dec 04, 2023 32.70 32.90 32.69 32.74 57,276 -0.22(-0.66%)
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.