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 )

35.62 +1.26 (+3.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 1.142 1.142 1.046 1.073 170,916 +0.02(+1.74%)
Mar 30, 2009 1.048 1.055 1.040 1.054 97,016 -0.10(-8.46%)
Mar 26, 2009 1.134 1.160 1.112 1.152 516,288 +0.06(+5.33%)
Mar 25, 2009 1.154 1.154 1.043 1.094 257,801 +0.02(+1.54%)
Mar 24, 2009 1.051 1.103 1.051 1.077 108,076 -0.01(-0.85%)
Mar 23, 2009 1.033 1.086 1.033 1.086 649,129 +0.12(+12.15%)
Mar 20, 2009 0.9992 1.011 0.9593 0.9685 126,086 -0.03(-3.19%)
Mar 19, 2009 1.027 1.027 0.9961 1.000 353,692 -0.02(-2.22%)
Mar 18, 2009 0.9820 1.054 0.9820 1.023 165,500 +0.04(+4.51%)
Mar 17, 2009 0.9477 0.9789 0.9477 0.9789 93,574 +0.07(+7.18%)
Mar 16, 2009 0.9563 0.9581 0.9134 0.9134 175,239 -0.02(-2.61%)
Mar 13, 2009 1.024 1.024 0.9134 0.9379 0 +0.02(+2.00%)
Mar 12, 2009 0.8613 0.9195 0.8582 0.9195 95,319 +0.06(+6.91%)
Mar 11, 2009 0.8613 0.8649 0.8582 0.8600 105,907 +0.00(+0.07%)
Mar 10, 2009 0.7938 0.8637 0.7938 0.8594 196,087 +0.09(+11.89%)
Mar 09, 2009 0.7662 0.8171 0.7601 0.7681 50,066 -0.02(-2.64%)
Mar 06, 2009 0.7662 0.8257 0.7595 0.7889 0 -0.02(-2.35%)
Mar 05, 2009 0.8183 0.8459 0.8062 0.8079 313,626 -0.05(-5.86%)
Mar 04, 2009 0.8122 0.8815 0.8122 0.8582 228,698 +0.01(+1.52%)
Mar 02, 2009 0.8508 0.8882 0.8429 0.8453 196,071 -0.07(-7.64%)
Feb 27, 2009 0.9085 0.9324 0.8784 0.9152 0 +0.01(+0.74%)
Feb 26, 2009 0.9544 0.9544 0.9042 0.9085 94,618 -0.04(-4.20%)
Feb 25, 2009 0.9366 0.9826 0.9305 0.9483 109,985 -0.02(-2.09%)
Feb 24, 2009 0.9023 0.9808 0.8603 0.9685 142,922 +0.06(+7.12%)
Feb 23, 2009 0.9685 0.9685 0.8999 0.9042 188,697 -0.05(-5.27%)
Feb 20, 2009 0.9489 0.9666 0.9283 0.9544 144,814 -0.01(-1.25%)
Feb 19, 2009 1.002 1.002 0.9661 0.9665 54,650 +0.00(+0.34%)
Feb 18, 2009 0.9225 0.9685 0.9225 0.9632 85,205 -0.01(-0.98%)
Feb 17, 2009 0.9875 0.9875 0.9576 0.9728 49,152 -0.05(-5.20%)
Feb 13, 2009 1.049 1.049 1.026 1.026 65,612 -0.03(-2.79%)
Feb 12, 2009 1.042 1.056 0.9972 1.056 390,544 +0.00(+0.47%)
Feb 11, 2009 1.106 1.106 1.027 1.051 91,518 +0.01(+0.82%)
Feb 10, 2009 1.057 1.116 1.028 1.042 385,079 -0.09(-8.09%)
Feb 09, 2009 1.123 1.134 1.120 1.134 103,721 -0.01(-0.76%)
Feb 06, 2009 1.132 1.149 1.129 1.143 402,306 +0.07(+6.32%)
Feb 05, 2009 1.028 1.086 1.025 1.075 402,763 +0.03(+3.30%)
Feb 04, 2009 1.125 1.125 1.032 1.040 212,792 -0.05(-4.18%)
Feb 03, 2009 0.9710 1.096 0.9710 1.086 224,261 +0.04(+4.05%)
Feb 02, 2009 1.014 1.049 1.011 1.043 77,097 +0.00(+0.24%)
Jan 30, 2009 1.119 1.119 1.035 1.041 0 -0.06(-5.35%)
Jan 29, 2009 1.153 1.153 1.100 1.100 1,260,982 -0.07(-6.12%)
Jan 28, 2009 1.152 1.192 1.152 1.171 621,053 +0.07(+5.99%)
Jan 27, 2009 1.063 1.133 1.063 1.105 237,312 -0.00(-0.33%)
Jan 26, 2009 1.049 1.135 1.049 1.109 1,021,402 +0.02(+1.46%)
Jan 23, 2009 1.045 1.112 1.045 1.093 634,381 -0.01(-0.78%)
Jan 22, 2009 1.068 1.138 1.065 1.102 401,507 -0.01(-0.88%)
Jan 21, 2009 1.092 1.111 1.048 1.111 372,126 +0.04(+4.02%)
Jan 20, 2009 1.155 1.251 1.068 1.068 402,453 -0.12(-10.20%)
Jan 16, 2009 1.153 1.217 1.137 1.190 783,160 +0.04(+3.63%)
Jan 15, 2009 1.097 1.182 1.070 1.148 633,957 +0.04(+3.77%)
Jan 14, 2009 1.140 1.140 1.100 1.106 230,019 -0.08(-6.52%)
Jan 13, 2009 1.138 1.208 1.136 1.184 284,196 -0.00(-0.26%)
Jan 12, 2009 1.229 1.236 1.171 1.187 477,054 -0.06(-4.72%)
Jan 09, 2009 1.380 1.382 1.239 1.246 546,436 -0.06(-4.47%)
Jan 08, 2009 1.285 1.305 1.250 1.304 219,824 -0.00(-0.28%)
Jan 07, 2009 1.428 1.428 1.300 1.308 1,390,805 -0.08(-5.54%)
Jan 06, 2009 1.361 1.404 1.361 1.384 392,779 +0.03(+2.22%)
Jan 05, 2009 1.320 1.368 1.319 1.354 244,963 +0.00(+0.27%)
Jan 02, 2009 1.280 1.357 1.275 1.350 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.