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 (%)
Mar 31, 2009 1.157 1.157 1.059 1.087 168,725 +0.02(+1.74%)
Mar 30, 2009 1.062 1.069 1.053 1.068 95,772 -0.10(-8.46%)
Mar 26, 2009 1.149 1.175 1.126 1.167 509,670 +0.06(+5.33%)
Mar 25, 2009 1.169 1.169 1.056 1.108 254,496 +0.02(+1.54%)
Mar 24, 2009 1.065 1.118 1.065 1.091 106,691 -0.01(-0.83%)
Mar 23, 2009 1.046 1.100 1.046 1.100 640,925 +0.12(+12.15%)
Mar 20, 2009 1.012 1.024 0.9716 0.9809 124,493 -0.03(-3.19%)
Mar 19, 2009 1.040 1.040 1.009 1.013 349,222 -0.02(-2.22%)
Mar 18, 2009 0.9946 1.067 0.9946 1.036 163,408 +0.04(+4.51%)
Mar 17, 2009 0.9598 0.9915 0.9598 0.9915 92,391 +0.07(+7.18%)
Mar 16, 2009 0.9685 0.9704 0.9250 0.9250 173,024 -0.02(-2.61%)
Mar 13, 2009 1.037 1.037 0.9250 0.9499 0 +0.02(+2.00%)
Mar 12, 2009 0.8723 0.9313 0.8692 0.9313 94,114 +0.06(+6.91%)
Mar 11, 2009 0.8723 0.8760 0.8692 0.8710 104,568 +0.00(+0.07%)
Mar 10, 2009 0.8040 0.8748 0.8040 0.8704 193,609 +0.09(+11.89%)
Mar 09, 2009 0.7760 0.8276 0.7698 0.7779 49,433 -0.02(-2.64%)
Mar 06, 2009 0.7760 0.8363 0.7692 0.7990 0 -0.02(-2.35%)
Mar 05, 2009 0.8288 0.8568 0.8165 0.8183 309,662 -0.05(-5.86%)
Mar 04, 2009 0.8226 0.8928 0.8226 0.8692 225,808 +0.01(+1.52%)
Mar 02, 2009 0.8617 0.8996 0.8537 0.8561 193,593 -0.07(-7.64%)
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%)
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.