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 )

33.58 +0.12 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 4, 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, 2008 1.317 1.317 1.225 1.263 375,063 +0.05(+3.83%)
Dec 30, 2008 1.171 1.216 1.171 1.216 52,203 +0.08(+6.59%)
Dec 29, 2008 1.163 1.169 1.110 1.141 477,022 -0.05(-3.87%)
Dec 26, 2008 1.173 1.201 1.159 1.187 235,925 +0.02(+1.36%)
Dec 24, 2008 1.168 1.177 1.168 1.171 45,628 +0.02(+1.43%)
Dec 23, 2008 1.165 1.178 1.154 1.154 37,455 -0.03(-2.13%)
Dec 22, 2008 1.315 1.315 1.156 1.179 58,206 -0.07(-5.50%)
Dec 19, 2008 1.270 1.271 1.227 1.248 81,208 +0.00(+0.30%)
Dec 18, 2008 1.333 1.333 1.232 1.244 506,288 -0.03(-2.40%)
Dec 17, 2008 1.208 1.294 1.208 1.275 92,676 +0.03(+2.46%)
Dec 16, 2008 1.182 1.257 1.182 1.244 134,667 +0.10(+8.44%)
Dec 15, 2008 1.081 1.205 1.081 1.148 304,898 -0.02(-2.04%)
Dec 12, 2008 0.9949 1.173 0.9949 1.171 458,278 +0.00(+0.10%)
Dec 11, 2008 1.207 1.231 1.165 1.170 249,106 -0.07(-5.45%)
Dec 10, 2008 1.178 1.279 1.178 1.238 383,023 +0.05(+4.18%)
Dec 09, 2008 1.271 1.271 1.188 1.188 190,410 -0.07(-5.74%)
Dec 08, 2008 1.315 1.315 1.232 1.260 537,692 +0.06(+4.74%)
Dec 05, 2008 1.126 1.206 1.043 1.203 395,242 +0.09(+7.74%)
Dec 04, 2008 1.103 1.169 1.079 1.117 569,291 +0.02(+2.24%)
Dec 03, 2008 1.033 1.092 0.9808 1.092 130,834 +0.09(+8.93%)
Dec 02, 2008 0.9661 1.166 0.9661 1.003 242,091 +0.01(+1.43%)
Dec 01, 2008 1.226 1.226 0.9740 0.9888 323,936 -0.17(-14.34%)
Nov 28, 2008 1.171 1.171 1.127 1.154 114,275 +0.02(+1.62%)
Nov 26, 2008 1.075 1.141 1.024 1.136 462,356 +0.09(+8.36%)
Nov 25, 2008 1.033 1.098 0.9060 1.048 283,316 +0.05(+5.36%)
Nov 24, 2008 0.9403 1.042 0.9035 0.9949 4,043,734 +0.12(+14.30%)
Nov 21, 2008 0.9042 0.9072 0.7969 0.8704 999,754 +0.06(+7.74%)
Nov 20, 2008 0.8582 0.9550 0.8067 0.8079 407,184 -0.11(-11.60%)
Nov 19, 2008 1.002 1.052 0.9140 0.9140 416,890 -0.06(-6.52%)
Nov 18, 2008 1.039 1.048 0.9624 0.9777 238,454 -0.08(-7.16%)
Nov 17, 2008 1.073 1.077 1.021 1.053 475,798 -0.02(-2.28%)
Nov 14, 2008 1.148 1.190 1.078 1.078 151,878 -0.09(-7.57%)
Nov 13, 2008 0.9961 1.166 0.9655 1.166 821,889 +0.11(+10.26%)
Nov 12, 2008 1.147 1.171 1.057 1.057 875,234 -0.12(-9.92%)
Nov 11, 2008 1.194 1.194 1.138 1.174 160,883 -0.05(-3.77%)
Nov 10, 2008 1.359 1.359 1.220 1.220 74,226 -0.03(-2.79%)
Nov 07, 2008 1.184 1.289 1.165 1.255 169,692 +0.02(+1.59%)
Nov 06, 2008 1.333 1.333 1.235 1.235 145,059 -0.11(-8.37%)
Nov 05, 2008 1.452 1.474 1.347 1.348 147,245 -0.15(-9.73%)
Nov 04, 2008 1.465 1.493 1.438 1.493 168,420 +0.08(+5.87%)
Nov 03, 2008 1.483 1.498 1.396 1.410 277,002 -0.06(-4.26%)
Oct 31, 2008 1.369 1.495 1.366 1.473 393,693 +0.15(+11.05%)
Oct 30, 2008 1.406 1.419 1.322 1.327 97,277 +0.02(+1.66%)
Oct 29, 2008 1.319 1.410 1.246 1.305 364,655 +0.01(+0.61%)
Oct 28, 2008 1.268 1.297 1.077 1.297 229,041 +0.18(+16.26%)
Oct 27, 2008 1.079 1.159 1.079 1.116 190,867 -0.04(-3.86%)
Oct 24, 2008 1.058 1.174 1.057 1.160 311,228 -0.05(-3.76%)
Oct 23, 2008 1.287 1.300 1.103 1.206 586,208 -0.00(-0.15%)
Oct 22, 2008 1.309 1.318 1.181 1.208 121,258 -0.16(-12.01%)
Oct 21, 2008 1.418 1.452 1.372 1.372 89,936 -0.06(-4.36%)
Oct 20, 2008 1.479 1.479 1.359 1.435 239,547 +0.07(+4.99%)
Oct 17, 2008 1.276 1.429 1.271 1.367 296,007 +0.06(+4.84%)
Oct 16, 2008 1.228 1.330 1.165 1.304 331,783 +0.02(+1.77%)
Oct 15, 2008 1.321 1.442 1.269 1.281 212,711 -0.18(-12.46%)
Oct 14, 2008 1.777 1.839 1.424 1.463 689,048 -0.15(-9.02%)
Oct 13, 2008 1.613 1.613 1.415 1.608 305,893 +0.24(+17.41%)
Oct 10, 2008 1.144 1.413 1.144 1.370 687,498 -0.02(-1.41%)
Oct 09, 2008 1.640 1.640 1.390 1.390 127,962 -0.12(-8.03%)
Oct 08, 2008 1.686 1.830 1.511 1.511 207,719 -0.09(-5.56%)
Oct 07, 2008 1.746 1.746 1.600 1.600 153,575 -0.17(-9.38%)
Oct 06, 2008 1.845 1.845 1.642 1.765 375,536 -0.17(-8.57%)
Oct 03, 2008 2.159 2.159 1.931 1.931 85,906 -0.09(-4.33%)
Oct 02, 2008 2.153 2.161 2.005 2.018 495,799 -0.16(-7.42%)
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.