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 )

42.51 +0.18 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 27, 2009 0.9201 0.9443 0.8897 0.9269 0 +0.01(+0.74%)
Feb 26, 2009 0.9666 0.9666 0.9157 0.9201 93,422 -0.04(-4.20%)
Feb 25, 2009 0.9486 0.9952 0.9424 0.9604 108,595 -0.02(-2.09%)
Feb 24, 2009 0.9139 0.9933 0.8713 0.9809 141,116 +0.07(+7.12%)
Feb 23, 2009 0.9809 0.9809 0.9114 0.9157 186,313 -0.05(-5.27%)
Feb 20, 2009 0.9611 0.9790 0.9402 0.9666 142,984 -0.01(-1.25%)
Feb 19, 2009 1.015 1.015 0.9784 0.9789 53,959 +0.00(+0.34%)
Feb 18, 2009 0.9344 0.9809 0.9344 0.9756 84,128 -0.01(-0.98%)
Feb 17, 2009 1.000 1.000 0.9699 0.9853 48,531 -0.05(-5.20%)
Feb 13, 2009 1.062 1.062 1.039 1.039 64,783 -0.03(-2.79%)
Feb 12, 2009 1.055 1.069 1.010 1.069 385,608 +0.00(+0.47%)
Feb 11, 2009 1.121 1.121 1.041 1.064 90,361 +0.01(+0.82%)
Feb 10, 2009 1.071 1.130 1.041 1.055 380,212 -0.09(-8.09%)
Feb 09, 2009 1.138 1.149 1.135 1.148 102,410 -0.01(-0.76%)
Feb 06, 2009 1.146 1.163 1.143 1.157 397,222 +0.07(+6.32%)
Feb 05, 2009 1.041 1.100 1.039 1.088 397,673 +0.03(+3.30%)
Feb 04, 2009 1.139 1.139 1.045 1.054 210,103 -0.05(-4.18%)
Feb 03, 2009 0.9834 1.110 0.9834 1.099 221,427 +0.04(+4.05%)
Feb 02, 2009 1.027 1.062 1.024 1.057 76,123 +0.00(+0.24%)
Jan 30, 2009 1.134 1.134 1.048 1.054 0 -0.06(-5.35%)
Jan 29, 2009 1.168 1.168 1.114 1.114 1,245,045 -0.07(-6.12%)
Jan 28, 2009 1.167 1.208 1.167 1.186 613,204 +0.07(+5.99%)
Jan 27, 2009 1.077 1.148 1.077 1.119 234,312 -0.00(-0.33%)
Jan 26, 2009 1.062 1.150 1.062 1.123 1,008,494 +0.02(+1.46%)
Jan 23, 2009 1.058 1.126 1.058 1.107 626,364 -0.01(-0.78%)
Jan 22, 2009 1.081 1.153 1.078 1.116 396,432 -0.01(-0.88%)
Jan 21, 2009 1.106 1.126 1.062 1.126 367,423 +0.04(+4.02%)
Jan 20, 2009 1.169 1.267 1.082 1.082 397,367 -0.12(-10.20%)
Jan 16, 2009 1.168 1.233 1.152 1.205 773,263 +0.04(+3.63%)
Jan 15, 2009 1.111 1.197 1.083 1.163 625,945 +0.04(+3.77%)
Jan 14, 2009 1.155 1.155 1.114 1.121 227,112 -0.08(-6.53%)
Jan 13, 2009 1.152 1.223 1.150 1.199 280,605 -0.00(-0.26%)
Jan 12, 2009 1.245 1.252 1.186 1.202 471,025 -0.06(-4.72%)
Jan 09, 2009 1.398 1.400 1.255 1.262 539,530 -0.06(-4.47%)
Jan 08, 2009 1.301 1.322 1.267 1.321 217,045 -0.00(-0.28%)
Jan 07, 2009 1.447 1.447 1.316 1.324 1,373,227 -0.08(-5.54%)
Jan 06, 2009 1.378 1.422 1.378 1.402 387,815 +0.03(+2.22%)
Jan 05, 2009 1.337 1.386 1.335 1.371 241,867 +0.00(+0.27%)
Jan 02, 2009 1.296 1.374 1.291 1.368 0 +0.09(+6.96%)
Jan 01, 2009 1.334 1.334 1.241 1.279 0 +0.00(+0.00%)
Dec 31, 2008 1.334 1.334 1.241 1.279 370,322 +0.05(+3.83%)
Dec 30, 2008 1.186 1.232 1.186 1.232 51,543 +0.08(+6.59%)
Dec 29, 2008 1.178 1.184 1.124 1.155 470,993 -0.05(-3.87%)
Dec 26, 2008 1.188 1.217 1.173 1.202 232,943 +0.02(+1.36%)
Dec 24, 2008 1.183 1.192 1.183 1.186 45,052 +0.02(+1.43%)
Dec 23, 2008 1.180 1.193 1.169 1.169 36,982 -0.03(-2.12%)
Dec 22, 2008 1.332 1.332 1.171 1.194 57,478 -0.07(-5.50%)
Dec 19, 2008 1.286 1.287 1.242 1.264 80,192 +0.00(+0.30%)
Dec 18, 2008 1.350 1.350 1.248 1.260 499,956 -0.03(-2.40%)
Dec 17, 2008 1.224 1.311 1.224 1.291 91,517 +0.03(+2.46%)
Dec 16, 2008 1.197 1.273 1.197 1.260 132,983 +0.10(+8.44%)
Dec 15, 2008 1.095 1.220 1.095 1.162 301,085 -0.02(-2.04%)
Dec 12, 2008 1.007 1.188 1.007 1.186 452,546 +0.00(+0.10%)
Dec 11, 2008 1.222 1.247 1.179 1.185 245,991 -0.07(-5.45%)
Dec 10, 2008 1.192 1.295 1.192 1.253 378,233 +0.05(+4.18%)
Dec 09, 2008 1.287 1.287 1.203 1.203 188,029 -0.07(-5.74%)
Dec 08, 2008 1.332 1.332 1.248 1.276 530,967 +0.06(+4.74%)
Dec 05, 2008 1.140 1.222 1.056 1.219 390,299 +0.09(+7.74%)
Dec 04, 2008 1.117 1.184 1.093 1.131 562,171 +0.02(+2.24%)
Dec 03, 2008 1.046 1.106 0.9932 1.106 129,197 +0.09(+8.93%)
Dec 02, 2008 0.9783 1.181 0.9783 1.016 239,064 +0.01(+1.43%)
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.