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 )

33.36 -0.10 (-0.30%)
Streaming Delayed Price Updated: 12:32 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, 2014 12.12 12.16 12.16 12.16 12,144 -0.13(-1.04%)
Dec 30, 2014 12.31 12.31 12.23 12.29 58,271 +0.06(+0.47%)
Dec 29, 2014 12.11 12.35 12.10 12.23 80,148 -0.01(-0.12%)
Dec 26, 2014 12.15 12.25 12.13 12.24 295,252 +0.09(+0.76%)
Dec 24, 2014 12.13 12.15 12.15 12.15 1,619 +0.05(+0.38%)
Dec 23, 2014 12.10 12.21 12.07 12.10 265,133 +0.07(+0.60%)
Dec 22, 2014 11.98 12.09 11.81 12.03 100,358 +0.28(+2.36%)
Dec 19, 2014 11.90 11.90 11.61 11.76 13,289 +0.18(+1.59%)
Dec 18, 2014 11.74 11.74 11.28 11.57 453,375 +0.25(+2.18%)
Dec 17, 2014 10.98 11.32 10.89 11.32 25,931 +0.33(+2.97%)
Dec 16, 2014 11.35 11.35 11.00 11.00 14,716 -0.25(-2.25%)
Dec 15, 2014 11.62 11.62 11.08 11.25 92,179 -0.01(-0.08%)
Dec 12, 2014 11.48 11.52 11.22 11.26 20,307 -0.21(-1.84%)
Dec 11, 2014 11.52 11.65 11.41 11.47 378,999 +0.36(+3.26%)
Dec 10, 2014 11.33 11.33 11.10 11.11 28,387 -0.30(-2.66%)
Dec 09, 2014 11.20 11.43 11.19 11.41 18,079 +0.01(+0.08%)
Dec 08, 2014 11.65 11.65 11.40 11.40 11,093 -0.24(-2.10%)
Dec 05, 2014 11.58 11.65 11.58 11.65 11,750 +0.10(+0.89%)
Dec 04, 2014 11.51 11.55 11.42 11.55 21,336 +0.13(+1.15%)
Dec 03, 2014 11.46 11.47 11.41 11.41 3,662 -0.07(-0.59%)
Dec 02, 2014 11.57 11.57 11.48 11.48 8,314 +0.02(+0.15%)
Dec 01, 2014 11.61 11.61 11.44 11.47 23,233 -0.29(-2.50%)
Nov 28, 2014 11.42 11.80 11.42 11.76 92,260 +0.40(+3.56%)
Nov 26, 2014 11.39 11.36 11.36 11.36 8,914 -0.01(-0.12%)
Nov 25, 2014 11.40 11.40 11.28 11.37 27,455 +0.06(+0.51%)
Nov 24, 2014 11.24 11.32 11.17 11.31 17,260 +0.27(+2.42%)
Nov 21, 2014 11.13 11.28 11.04 11.04 39,197 -0.03(-0.29%)
Nov 20, 2014 10.99 11.11 10.99 11.08 72,787 +0.07(+0.65%)
Nov 19, 2014 10.89 11.05 10.89 11.00 12,244 +0.12(+1.10%)
Nov 18, 2014 10.89 10.90 10.83 10.88 10,899 -0.01(-0.09%)
Nov 17, 2014 10.92 10.92 10.83 10.89 13,233 -0.02(-0.22%)
Nov 14, 2014 10.94 10.94 10.84 10.92 23,152 +0.04(+0.32%)
Nov 13, 2014 10.88 10.88 10.88 10.88 1,523 +0.19(+1.74%)
Nov 12, 2014 10.65 10.70 10.65 10.70 3,743 +0.09(+0.83%)
Nov 11, 2014 10.68 10.68 10.55 10.61 22,406 +0.08(+0.79%)
Nov 10, 2014 10.62 10.62 10.52 10.52 1,944 +0.00(+0.00%)
Nov 07, 2014 10.48 10.53 10.48 10.52 22,884 +0.03(+0.26%)
Nov 06, 2014 10.36 10.54 10.36 10.50 7,990 +0.16(+1.55%)
Nov 05, 2014 10.27 10.36 10.27 10.34 11,328 +0.13(+1.32%)
Nov 04, 2014 10.21 10.21 10.20 10.20 4,513 -0.18(-1.72%)
Nov 03, 2014 10.46 10.46 10.38 10.38 83,289 -0.01(-0.11%)
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%)
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.