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, 2010 3.014 3.020 3.004 3.020 27,482 -0.01(-0.30%)
Dec 30, 2010 3.024 3.029 3.023 3.029 13,032 -0.00(-0.12%)
Dec 29, 2010 3.029 3.043 3.026 3.033 45,793 +0.02(+0.67%)
Dec 28, 2010 3.026 3.026 2.987 3.013 82,512 -0.00(-0.10%)
Dec 27, 2010 3.032 3.032 2.994 3.016 94,991 -0.02(-0.71%)
Dec 23, 2010 3.048 3.048 3.037 3.037 3,258 -0.00(-0.06%)
Dec 22, 2010 3.039 3.053 3.039 3.039 98,070 +0.01(+0.40%)
Dec 21, 2010 3.020 3.027 3.017 3.027 45,613 +0.02(+0.53%)
Dec 20, 2010 2.986 3.021 2.986 3.011 7,428 +0.02(+0.76%)
Dec 17, 2010 3.022 3.022 2.980 2.988 101,816 +0.01(+0.23%)
Dec 16, 2010 2.953 2.981 2.951 2.981 67,606 +0.01(+0.19%)
Dec 14, 2010 2.966 2.976 2.976 2.976 32,581 +0.01(+0.35%)
Dec 13, 2010 3.036 3.036 2.965 2.965 104,456 -0.03(-1.00%)
Dec 10, 2010 2.967 2.996 2.967 2.996 11,077 +0.03(+0.87%)
Dec 09, 2010 3.001 3.002 2.968 2.970 23,621 +0.00(+0.14%)
Dec 08, 2010 2.971 2.973 2.943 2.965 203,291 -0.02(-0.70%)
Dec 07, 2010 3.016 3.069 2.986 2.986 89,077 +0.01(+0.37%)
Dec 06, 2010 2.978 2.978 2.954 2.975 65,667 +0.00(+0.16%)
Dec 03, 2010 2.917 2.971 2.917 2.971 781,155 +0.01(+0.26%)
Dec 02, 2010 2.928 2.969 2.910 2.963 366,671 +0.05(+1.56%)
Dec 01, 2010 2.902 2.918 2.896 2.918 974,607 +0.09(+3.08%)
Nov 30, 2010 2.810 2.835 2.810 2.830 35,334 -0.00(-0.10%)
Nov 29, 2010 2.829 2.833 2.779 2.833 374,262 -0.03(-1.00%)
Nov 26, 2010 2.852 2.865 2.852 2.862 65,390 -0.02(-0.66%)
Nov 24, 2010 2.838 2.881 2.881 2.881 82,300 +0.11(+4.00%)
Nov 23, 2010 2.790 2.790 2.768 2.770 21,910 -0.08(-2.64%)
Nov 22, 2010 2.813 2.851 2.792 2.845 94,583 +0.03(+1.00%)
Nov 19, 2010 2.780 2.817 2.775 2.817 45,125 +0.03(+1.00%)
Nov 18, 2010 2.799 2.819 2.789 2.789 49,735 +0.05(+1.99%)
Nov 17, 2010 2.714 2.735 2.712 2.735 60,275 +0.05(+2.01%)
Nov 16, 2010 2.737 2.766 2.681 2.681 92,808 -0.07(-2.67%)
Nov 15, 2010 2.803 2.803 2.754 2.754 107,013 -0.03(-0.93%)
Nov 12, 2010 2.799 2.824 2.765 2.780 108,023 -0.06(-1.95%)
Nov 11, 2010 2.787 2.844 2.787 2.835 28,932 -0.00(-0.03%)
Nov 10, 2010 2.806 2.840 2.786 2.836 37,501 +0.04(+1.55%)
Nov 09, 2010 2.888 2.888 2.793 2.793 113,546 -0.07(-2.30%)
Nov 08, 2010 2.849 2.862 2.821 2.859 192,556 -0.00(-0.06%)
Nov 05, 2010 2.867 2.894 2.860 2.860 43,349 +0.01(+0.32%)
Nov 04, 2010 2.836 2.854 2.833 2.851 89,761 +0.08(+2.92%)
Nov 03, 2010 2.778 2.778 2.701 2.770 278,261 +0.01(+0.49%)
Nov 02, 2010 2.738 2.779 2.732 2.757 154,126 +0.09(+3.24%)
Nov 01, 2010 2.706 2.748 2.670 2.670 72,493 -0.02(-0.87%)
Oct 29, 2010 2.700 2.700 2.692 2.694 10,588 -0.01(-0.36%)
Oct 28, 2010 2.710 2.710 2.683 2.703 31,343 +0.04(+1.35%)
Oct 27, 2010 2.675 2.675 2.625 2.667 969,134 -0.00(-0.03%)
Oct 25, 2010 2.692 2.708 2.668 2.668 5,250,738 +0.03(+1.14%)
Oct 22, 2010 2.602 2.640 2.602 2.638 11,973 +0.03(+1.16%)
Oct 21, 2010 2.629 2.660 2.590 2.608 47,161 +0.03(+1.28%)
Oct 20, 2010 2.554 2.580 2.554 2.575 54,019 +0.07(+2.88%)
Oct 19, 2010 2.544 2.544 2.490 2.503 84,727 -0.08(-3.16%)
Oct 18, 2010 2.571 2.585 2.571 2.585 64,771 +0.01(+0.44%)
Oct 15, 2010 2.578 2.578 2.562 2.573 31,001 +0.04(+1.47%)
Oct 14, 2010 2.557 2.570 2.536 2.536 48,367 -0.04(-1.63%)
Oct 13, 2010 2.578 2.599 2.578 2.578 71,923 +0.03(+1.21%)
Oct 12, 2010 2.506 2.547 2.506 2.547 33,167 +0.01(+0.48%)
Oct 11, 2010 2.590 2.590 2.535 2.535 105,449 +0.00(+0.07%)
Oct 08, 2010 2.533 2.535 2.517 2.533 32,923 +0.05(+2.10%)
Oct 07, 2010 2.499 2.499 2.481 2.481 34,259 +0.00(+0.14%)
Oct 06, 2010 2.507 2.507 2.478 2.478 22,627 -0.04(-1.43%)
Oct 05, 2010 2.476 2.521 2.476 2.514 81,095 +0.09(+3.61%)
Oct 04, 2010 2.445 2.447 2.392 2.426 86,731 -0.04(-1.45%)
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.