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 (%)
Dec 31, 2007 3.194 3.232 3.194 3.232 44,046 +0.00(+0.06%)
Dec 28, 2007 3.230 3.230 3.230 3.230 3,262 -0.04(-1.20%)
Dec 27, 2007 3.290 3.290 3.265 3.269 34,258 -0.01(-0.35%)
Dec 26, 2007 3.275 3.281 3.275 3.281 8,156 -0.05(-1.42%)
Dec 24, 2007 3.328 3.341 3.328 3.328 37,520 +0.05(+1.48%)
Dec 21, 2007 3.277 3.286 3.277 3.280 8,156 +0.06(+1.71%)
Dec 20, 2007 3.224 3.224 3.224 3.224 0 +0.00(+0.00%)
Dec 19, 2007 3.218 3.224 3.218 3.224 3,262 -0.03(-0.85%)
Dec 18, 2007 3.241 3.260 3.194 3.252 437,201 +0.03(+1.05%)
Dec 17, 2007 3.235 3.258 3.218 3.218 71,779 -0.14(-4.03%)
Dec 14, 2007 3.353 3.353 3.353 3.353 0 +0.00(+0.00%)
Dec 13, 2007 3.311 3.357 3.308 3.353 939,655 -0.04(-1.05%)
Dec 12, 2007 3.472 3.472 3.344 3.389 445,357 -0.02(-0.52%)
Dec 11, 2007 3.570 3.607 3.403 3.407 223,494 -0.16(-4.53%)
Dec 10, 2007 3.547 3.583 3.547 3.569 26,101 +0.00(+0.14%)
Dec 07, 2007 3.564 3.564 3.564 3.564 1,631 +0.10(+2.99%)
Dec 06, 2007 3.460 3.460 3.460 3.460 0 +0.00(+0.00%)
Dec 05, 2007 3.475 3.475 3.460 3.460 3,262 -0.03(-0.84%)
Dec 04, 2007 3.490 3.490 3.490 3.490 0 +0.00(+0.00%)
Dec 03, 2007 3.515 3.536 3.490 3.490 21,207 -0.02(-0.52%)
Nov 30, 2007 3.511 3.535 3.508 3.508 6,525 +0.12(+3.40%)
Nov 29, 2007 3.397 3.402 3.393 3.393 6,525 -0.05(-1.58%)
Nov 28, 2007 3.414 3.447 3.405 3.447 6,525 +0.18(+5.58%)
Nov 27, 2007 3.265 3.265 3.265 3.265 1,631 +0.06(+1.82%)
Nov 26, 2007 3.330 3.330 3.207 3.207 42,415 -0.11(-3.34%)
Nov 23, 2007 3.265 3.332 3.265 3.318 13,050 +0.03(+1.05%)
Nov 21, 2007 3.237 3.284 3.237 3.284 9,788 -0.00(-0.07%)
Nov 20, 2007 3.353 3.353 3.234 3.286 212,075 -0.03(-1.02%)
Nov 19, 2007 3.387 3.387 3.289 3.320 513,874 -0.14(-4.06%)
Nov 16, 2007 3.460 3.460 3.460 3.460 0 +0.00(+0.00%)
Nov 15, 2007 3.460 3.460 3.460 3.460 4,894 -0.04(-1.14%)
Nov 14, 2007 3.514 3.514 3.500 3.500 4,894 -0.05(-1.33%)
Nov 13, 2007 3.485 3.549 3.485 3.547 394,786 +0.18(+5.45%)
Nov 12, 2007 3.427 3.444 3.364 3.364 781,415 -0.01(-0.16%)
Nov 09, 2007 3.406 3.422 3.370 3.370 47,309 -0.06(-1.61%)
Nov 08, 2007 3.489 3.489 3.425 3.425 3,262 -0.12(-3.27%)
Nov 07, 2007 3.604 3.604 3.541 3.541 19,576 -0.10(-2.68%)
Nov 06, 2007 3.602 3.638 3.558 3.638 92,986 +0.01(+0.29%)
Nov 05, 2007 3.603 3.628 3.562 3.628 76,673 -0.04(-1.01%)
Nov 02, 2007 3.620 3.665 3.620 3.665 920,079 -0.02(-0.45%)
Nov 01, 2007 3.810 3.811 3.681 3.681 128,876 -0.20(-5.19%)
Oct 31, 2007 3.850 3.883 3.799 3.883 6,525 +0.03(+0.88%)
Oct 30, 2007 3.847 3.873 3.843 3.849 556,289 +0.03(+0.75%)
Oct 29, 2007 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Oct 26, 2007 3.771 3.820 3.769 3.820 52,203 +0.06(+1.63%)
Oct 25, 2007 3.801 3.837 3.759 3.759 102,774 -0.02(-0.54%)
Oct 24, 2007 3.779 3.779 3.779 3.779 0 +0.00(+0.00%)
Oct 23, 2007 3.752 3.779 3.752 3.779 26,101 -0.02(-0.56%)
Oct 22, 2007 3.774 3.801 3.728 3.801 119,088 -0.11(-2.84%)
Oct 19, 2007 3.911 3.911 3.911 3.911 0 +0.00(+0.00%)
Oct 18, 2007 3.911 3.911 3.911 3.911 1,631 -0.03(-0.65%)
Oct 17, 2007 3.967 3.986 3.726 3.937 264,278 -0.17(-4.15%)
Oct 16, 2007 4.108 4.108 4.108 4.108 0 +0.00(+0.00%)
Oct 15, 2007 4.108 4.108 4.108 4.108 0 +0.00(+0.00%)
Oct 12, 2007 4.108 4.108 4.108 4.108 0 +0.00(+0.00%)
Oct 11, 2007 4.108 4.108 4.108 4.108 0 +0.00(+0.00%)
Oct 10, 2007 4.138 4.138 4.060 4.108 285,485 +0.03(+0.78%)
Oct 09, 2007 4.076 4.076 4.076 4.076 1,631 +0.01(+0.20%)
Oct 08, 2007 4.086 4.086 4.060 4.068 27,732 +0.03(+0.62%)
Oct 05, 2007 4.035 4.043 4.024 4.043 61,991 +0.06(+1.60%)
Oct 04, 2007 3.979 3.979 3.979 3.979 0 +0.00(+0.00%)
Oct 03, 2007 3.966 4.014 3.959 3.979 68,516 +0.05(+1.28%)
Oct 02, 2007 3.929 3.929 3.929 3.929 0 +0.00(+0.00%)
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.