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 28, 2011 3.280 3.320 3.280 3.319 37,190 +0.03(+0.97%)
Feb 25, 2011 3.256 3.292 3.256 3.287 82,753 +0.13(+4.13%)
Feb 24, 2011 3.214 3.222 3.157 3.157 63,868 -0.04(-1.37%)
Feb 23, 2011 3.261 3.261 3.155 3.200 65,961 -0.08(-2.30%)
Feb 22, 2011 3.357 3.394 3.276 3.276 89,998 -0.17(-5.01%)
Feb 18, 2011 3.458 3.458 3.428 3.448 62,789 +0.01(+0.18%)
Feb 17, 2011 3.429 3.444 3.405 3.442 115,081 +0.02(+0.54%)
Feb 16, 2011 3.429 3.430 3.401 3.424 43,791 +0.05(+1.59%)
Feb 15, 2011 3.352 3.378 3.352 3.370 58,217 +0.00(+0.15%)
Feb 14, 2011 3.395 3.395 3.351 3.365 67,989 -0.03(-0.81%)
Feb 11, 2011 3.311 3.395 3.311 3.393 25,598 +0.08(+2.27%)
Feb 10, 2011 3.303 3.330 3.286 3.317 93,846 +0.01(+0.41%)
Feb 09, 2011 3.312 3.318 3.293 3.304 49,909 +0.01(+0.43%)
Feb 08, 2011 3.250 3.289 3.250 3.289 59,569 +0.07(+2.20%)
Feb 07, 2011 3.210 3.237 3.210 3.219 49,442 +0.06(+1.79%)
Feb 04, 2011 3.175 3.175 3.162 3.162 40,780 -0.02(-0.61%)
Feb 03, 2011 3.109 3.186 3.109 3.181 82,028 +0.07(+2.19%)
Feb 02, 2011 3.132 3.132 3.103 3.113 30,364 -0.02(-0.73%)
Feb 01, 2011 3.081 3.138 3.081 3.136 53,129 +0.10(+3.15%)
Jan 31, 2011 3.031 3.056 3.030 3.040 22,411 -0.00(-0.04%)
Jan 28, 2011 3.198 3.198 3.034 3.042 87,196 -0.16(-5.10%)
Jan 27, 2011 3.191 3.205 3.182 3.205 27,691 +0.04(+1.37%)
Jan 26, 2011 3.157 3.171 3.157 3.162 21,622 +0.03(+1.09%)
Jan 25, 2011 3.121 3.127 3.100 3.127 19,835 -0.01(-0.24%)
Jan 24, 2011 3.116 3.138 3.116 3.135 12,960 +0.02(+0.64%)
Jan 21, 2011 3.143 3.149 3.111 3.115 207,285 +0.01(+0.18%)
Jan 20, 2011 3.116 3.122 3.095 3.109 68,617 +0.04(+1.22%)
Jan 19, 2011 3.101 3.101 3.067 3.072 11,157 -0.06(-1.95%)
Jan 18, 2011 3.118 3.139 3.118 3.133 241,787 +0.02(+0.50%)
Jan 14, 2011 3.053 3.117 3.053 3.117 106,049 +0.03(+1.01%)
Jan 13, 2011 3.086 3.101 3.086 3.086 11,591 -0.01(-0.24%)
Jan 12, 2011 3.104 3.104 3.090 3.094 24,182 +0.02(+0.67%)
Jan 11, 2011 3.073 3.086 3.067 3.073 48,476 +0.01(+0.30%)
Jan 10, 2011 3.051 3.065 3.038 3.064 46,641 -0.01(-0.40%)
Jan 07, 2011 3.091 3.091 3.062 3.076 27,723 +0.00(+0.05%)
Jan 06, 2011 3.104 3.105 3.075 3.075 21,058 -0.05(-1.50%)
Jan 05, 2011 3.118 3.121 3.113 3.121 18,337 +0.04(+1.16%)
Jan 04, 2011 3.109 3.111 3.086 3.086 32,875 -0.02(-0.75%)
Jan 03, 2011 3.099 3.109 3.099 3.109 37,834 +0.05(+1.74%)
Dec 31, 2010 3.050 3.056 3.040 3.056 27,160 -0.01(-0.30%)
Dec 30, 2010 3.060 3.065 3.059 3.065 12,879 -0.00(-0.12%)
Dec 29, 2010 3.065 3.080 3.062 3.069 45,256 +0.02(+0.67%)
Dec 28, 2010 3.062 3.062 3.022 3.049 81,545 -0.00(-0.10%)
Dec 27, 2010 3.068 3.068 3.029 3.052 93,878 -0.02(-0.71%)
Dec 23, 2010 3.084 3.084 3.073 3.073 3,219 -0.00(-0.06%)
Dec 22, 2010 3.075 3.089 3.075 3.075 96,921 +0.01(+0.40%)
Dec 21, 2010 3.056 3.063 3.053 3.063 45,079 +0.02(+0.53%)
Dec 20, 2010 3.021 3.057 3.021 3.047 7,341 +0.02(+0.76%)
Dec 17, 2010 3.058 3.058 3.016 3.024 100,624 +0.01(+0.23%)
Dec 16, 2010 2.988 3.017 2.986 3.017 66,814 +0.01(+0.19%)
Dec 14, 2010 3.001 3.011 3.011 3.011 32,199 +0.01(+0.35%)
Dec 13, 2010 3.072 3.072 3.001 3.001 103,232 -0.03(-1.00%)
Dec 10, 2010 3.002 3.031 3.002 3.031 10,947 +0.03(+0.87%)
Dec 09, 2010 3.037 3.037 3.003 3.005 23,344 +0.00(+0.14%)
Dec 08, 2010 3.006 3.009 2.978 3.001 200,910 -0.02(-0.70%)
Dec 07, 2010 3.052 3.106 3.022 3.022 88,034 +0.01(+0.37%)
Dec 06, 2010 3.014 3.014 2.989 3.011 64,898 +0.00(+0.16%)
Dec 03, 2010 2.952 3.006 2.952 3.006 772,004 +0.01(+0.26%)
Dec 02, 2010 2.963 3.004 2.945 2.998 362,375 +0.05(+1.56%)
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.