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 (%)
Apr 30, 2010 2.806 2.827 2.705 2.712 461,365 -0.09(-3.10%)
Apr 29, 2010 2.746 2.812 2.746 2.799 346,148 +0.07(+2.64%)
Apr 28, 2010 2.715 2.750 2.628 2.727 949,441 +0.02(+0.60%)
Apr 27, 2010 2.869 2.869 2.711 2.711 371,121 -0.16(-5.52%)
Apr 26, 2010 2.857 2.885 2.854 2.869 423,335 +0.02(+0.54%)
Apr 23, 2010 2.845 2.854 2.801 2.854 306,444 +0.03(+0.94%)
Apr 22, 2010 2.730 2.833 2.710 2.827 306,460 +0.07(+2.64%)
Apr 21, 2010 2.756 2.963 2.722 2.755 2,710,793 +0.01(+0.50%)
Apr 20, 2010 2.732 2.747 2.708 2.741 353,329 +0.05(+1.78%)
Apr 19, 2010 2.666 2.702 2.560 2.693 322,754 +0.01(+0.28%)
Apr 16, 2010 2.749 2.750 2.670 2.686 224,475 -0.07(-2.52%)
Apr 15, 2010 2.728 2.762 2.728 2.755 223,767 +0.01(+0.36%)
Apr 14, 2010 2.706 2.749 2.693 2.745 222,286 +0.05(+1.92%)
Apr 13, 2010 2.664 2.694 2.663 2.694 66,640 +0.03(+1.03%)
Apr 12, 2010 2.688 2.688 2.660 2.666 532,433 -0.00(-0.09%)
Apr 09, 2010 2.640 2.669 2.619 2.669 129,819 +0.04(+1.49%)
Apr 08, 2010 2.570 2.640 2.570 2.630 127,678 +0.04(+1.58%)
Apr 07, 2010 2.627 2.627 2.567 2.589 87,104 -0.03(-1.09%)
Apr 06, 2010 2.600 2.620 2.600 2.617 267,722 +0.01(+0.57%)
Apr 05, 2010 2.596 2.605 2.548 2.602 195,881 +0.05(+2.12%)
Apr 01, 2010 2.558 2.548 2.548 2.548 315,573 +0.03(+1.01%)
Mar 31, 2010 2.537 2.540 2.487 2.523 320,194 -0.03(-1.00%)
Mar 30, 2010 2.532 2.568 2.529 2.548 784,892 +0.01(+0.52%)
Mar 29, 2010 2.558 2.558 2.529 2.535 234,426 +0.01(+0.41%)
Mar 26, 2010 2.520 2.549 2.505 2.525 172,003 +0.01(+0.54%)
Mar 25, 2010 2.520 2.538 2.511 2.511 56,191 +0.04(+1.58%)
Mar 24, 2010 2.509 2.509 2.457 2.472 231,817 -0.03(-1.02%)
Mar 23, 2010 2.492 2.497 2.457 2.497 318,064 +0.02(+0.93%)
Mar 22, 2010 2.431 2.484 2.394 2.474 826,364 +0.06(+2.68%)
Mar 19, 2010 2.400 2.453 2.399 2.410 349,187 -0.04(-1.55%)
Mar 18, 2010 2.439 2.450 2.436 2.448 400,228 +0.01(+0.41%)
Mar 17, 2010 2.445 2.457 2.436 2.438 779,300 +0.01(+0.26%)
Mar 16, 2010 2.442 2.442 2.349 2.431 418,857 +0.04(+1.71%)
Mar 15, 2010 2.378 2.391 2.377 2.391 117,764 +0.01(+0.31%)
Mar 12, 2010 2.331 2.386 2.331 2.383 169,787 +0.02(+0.93%)
Mar 11, 2010 2.369 2.369 2.329 2.361 49,060 +0.01(+0.32%)
Mar 10, 2010 2.359 2.359 2.329 2.354 130,130 +0.02(+0.90%)
Mar 09, 2010 2.305 2.354 2.305 2.333 197,658 -0.00(-0.03%)
Mar 08, 2010 2.332 2.358 2.323 2.333 220,651 +0.01(+0.29%)
Mar 05, 2010 2.302 2.327 2.276 2.327 240,037 +0.07(+3.05%)
Mar 04, 2010 2.250 2.259 2.240 2.258 25,520 +0.02(+1.08%)
Mar 03, 2010 2.251 2.251 2.216 2.233 129,969 +0.00(+0.17%)
Mar 02, 2010 2.262 2.326 2.230 2.230 456,856 -0.00(-0.11%)
Mar 01, 2010 2.211 2.238 2.196 2.232 274,526 +0.06(+2.89%)
Feb 26, 2010 2.159 2.169 2.159 2.169 8,050 +0.00(+0.09%)
Feb 25, 2010 2.041 2.168 2.041 2.168 91,744 +0.02(+0.86%)
Feb 24, 2010 2.121 2.202 2.121 2.149 67,222 +0.02(+1.14%)
Feb 23, 2010 2.115 2.125 2.102 2.125 86,866 -0.02(-1.01%)
Feb 22, 2010 2.141 2.152 2.135 2.146 93,725 +0.01(+0.32%)
Feb 19, 2010 2.136 2.146 2.114 2.140 589,708 +0.02(+0.91%)
Feb 18, 2010 2.102 2.123 2.089 2.120 334,551 +0.01(+0.55%)
Feb 17, 2010 2.098 2.109 2.081 2.109 82,373 +0.04(+1.99%)
Feb 16, 2010 2.043 2.071 2.038 2.068 52,087 +0.07(+3.38%)
Feb 12, 2010 1.956 2.000 2.000 2.000 32,202 +0.00(+0.09%)
Feb 11, 2010 1.963 2.007 1.955 1.998 32,202 +0.03(+1.60%)
Feb 10, 2010 1.974 1.976 1.961 1.967 141,368 -0.02(-1.17%)
Feb 09, 2010 1.958 1.990 1.948 1.990 40,800 +0.06(+3.06%)
Feb 08, 2010 1.960 1.974 1.894 1.931 148,759 -0.00(-0.12%)
Feb 05, 2010 1.956 1.957 1.886 1.933 96,623 -0.04(-2.11%)
Feb 04, 2010 2.007 2.007 1.975 1.975 13,476 -0.08(-4.04%)
Feb 02, 2010 2.043 2.058 2.058 2.058 83,726 +0.03(+1.31%)
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.