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 )

33.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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, 2014 9.173 9.319 9.173 9.267 55,092 +0.14(+1.51%)
Mar 28, 2014 9.113 9.129 9.113 9.129 18,931 +0.13(+1.42%)
Mar 27, 2014 9.276 9.276 8.948 9.001 16,426 -0.36(-3.82%)
Mar 26, 2014 9.382 9.382 9.359 9.359 3,470 +0.08(+0.90%)
Mar 25, 2014 9.428 9.428 9.275 9.275 9,056 -0.05(-0.58%)
Mar 24, 2014 9.528 9.528 9.286 9.329 20,294 -0.22(-2.35%)
Mar 21, 2014 9.737 9.737 9.554 9.554 18,648 +0.04(+0.40%)
Mar 20, 2014 9.515 9.515 9.515 9.515 259 +0.00(+0.00%)
Mar 19, 2014 9.739 9.739 9.515 9.515 18,575 -0.19(-1.98%)
Mar 18, 2014 9.725 9.740 9.678 9.708 13,029 +0.03(+0.29%)
Mar 17, 2014 9.609 9.716 9.609 9.680 26,431 +0.14(+1.50%)
Mar 14, 2014 9.441 9.536 9.441 9.536 12,478 +0.06(+0.64%)
Mar 13, 2014 9.774 9.774 9.460 9.476 29,350 -0.24(-2.46%)
Mar 12, 2014 9.667 9.714 9.667 9.714 7,540 -0.16(-1.61%)
Mar 11, 2014 9.882 9.882 9.873 9.873 6,494 +0.06(+0.57%)
Mar 10, 2014 9.878 9.928 9.818 9.818 6,583 -0.07(-0.67%)
Mar 07, 2014 10.06 10.06 9.874 9.884 14,675 -0.05(-0.50%)
Mar 06, 2014 9.919 9.969 9.919 9.934 16,029 +0.07(+0.68%)
Mar 05, 2014 9.872 9.872 9.826 9.867 8,764 +0.03(+0.31%)
Mar 04, 2014 10.03 10.03 9.618 9.837 10,621 +0.30(+3.18%)
Mar 03, 2014 9.373 9.629 9.251 9.534 76,912 -0.09(-0.90%)
Feb 28, 2014 9.679 9.786 9.509 9.620 22,402 +0.01(+0.09%)
Feb 27, 2014 9.510 9.612 9.510 9.612 11,107 +0.06(+0.60%)
Feb 26, 2014 9.515 9.620 9.515 9.554 11,083 +0.12(+1.26%)
Feb 25, 2014 9.372 9.435 9.372 9.435 7,994 +0.05(+0.55%)
Feb 24, 2014 9.399 9.416 9.262 9.383 400,257 +0.12(+1.30%)
Feb 21, 2014 9.222 9.262 9.222 9.262 5,675 +0.10(+1.13%)
Feb 20, 2014 9.086 9.188 9.086 9.159 12,478 +0.06(+0.69%)
Feb 19, 2014 9.180 9.248 9.096 9.096 34,742 -0.15(-1.57%)
Feb 18, 2014 9.189 9.250 9.189 9.242 160,367 +0.02(+0.25%)
Feb 14, 2014 9.108 9.218 9.218 9.218 88,376 +0.11(+1.25%)
Feb 13, 2014 8.997 9.108 8.968 9.105 10,467 +0.07(+0.78%)
Feb 12, 2014 9.075 9.102 8.989 9.034 35,229 -0.03(-0.33%)
Feb 11, 2014 8.975 9.064 8.891 9.064 16,102 +0.20(+2.30%)
Feb 10, 2014 8.866 8.886 8.818 8.860 21,356 +0.00(+0.04%)
Feb 07, 2014 8.828 8.860 8.719 8.857 38,277 +0.17(+1.96%)
Feb 06, 2014 8.538 8.687 8.538 8.687 42,720 +0.31(+3.70%)
Feb 05, 2014 8.180 8.377 8.160 8.377 28,718 +0.08(+1.01%)
Feb 04, 2014 8.310 8.320 8.287 8.293 32,350 +0.11(+1.40%)
Feb 03, 2014 8.467 8.467 8.127 8.178 47,674 -0.43(-4.96%)
Jan 31, 2014 8.510 8.698 8.510 8.605 110,479 -0.16(-1.82%)
Jan 30, 2014 8.637 8.788 8.637 8.764 1,016,722 +0.29(+3.38%)
Jan 29, 2014 8.616 8.726 8.402 8.478 62,642 -0.28(-3.17%)
Jan 28, 2014 8.702 8.800 8.700 8.756 37,475 +0.04(+0.52%)
Jan 27, 2014 8.711 8.722 8.490 8.711 124,092 -0.02(-0.18%)
Jan 24, 2014 8.911 8.912 8.726 8.726 56,115 -0.29(-3.24%)
Jan 23, 2014 9.180 9.180 8.974 9.018 21,696 -0.13(-1.42%)
Jan 22, 2014 9.112 9.152 9.112 9.148 19,734 +0.07(+0.76%)
Jan 21, 2014 9.184 9.206 9.046 9.079 28,402 -0.01(-0.12%)
Jan 17, 2014 9.201 9.090 9.090 9.090 14,594 -0.11(-1.18%)
Jan 16, 2014 9.200 9.206 9.160 9.198 21,648 -0.05(-0.56%)
Jan 15, 2014 9.320 9.320 9.250 9.250 18,834 +0.03(+0.29%)
Jan 14, 2014 8.950 9.223 8.950 9.223 14,829 +0.17(+1.92%)
Jan 13, 2014 9.371 9.373 9.049 9.049 57,226 -0.37(-3.90%)
Jan 10, 2014 9.333 9.457 9.333 9.417 29,967 +0.05(+0.49%)
Jan 09, 2014 9.338 9.371 9.316 9.371 8,845 +0.05(+0.50%)
Jan 08, 2014 9.391 9.418 9.324 9.324 15,324 -0.07(-0.77%)
Jan 07, 2014 9.404 9.418 9.397 9.397 14,375 +0.13(+1.41%)
Jan 06, 2014 9.473 9.473 9.253 9.266 20,083 -0.16(-1.66%)
Jan 03, 2014 9.471 9.482 9.398 9.423 23,367 +0.01(+0.14%)
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.