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 (%)
May 31, 2016 13.06 13.06 13.06 13.06 3,942 +0.08(+0.60%)
May 26, 2016 12.90 12.98 12.98 12.98 4,039 +0.17(+1.31%)
May 25, 2016 12.77 12.81 12.77 12.81 3,845 +0.05(+0.38%)
May 24, 2016 12.73 12.77 12.73 12.76 5,930 +0.10(+0.81%)
May 23, 2016 12.67 12.67 12.66 12.66 9,315 -0.04(-0.31%)
May 20, 2016 12.70 12.70 12.70 12.70 848 +0.37(+3.04%)
May 18, 2016 12.43 12.43 12.33 12.33 258 -0.28(-2.24%)
May 17, 2016 12.61 12.61 12.59 12.61 17,984 -0.31(-2.39%)
May 13, 2016 12.92 12.92 12.87 12.92 363 +0.05(+0.36%)
May 12, 2016 12.87 12.87 12.87 12.87 4,580 -0.16(-1.22%)
May 11, 2016 13.10 13.10 13.02 13.03 7,723 -0.43(-3.18%)
May 10, 2016 13.29 13.50 13.29 13.46 54,422 +0.16(+1.24%)
May 09, 2016 13.29 13.29 13.29 13.29 1,171 +0.35(+2.72%)
May 05, 2016 12.94 12.94 12.94 12.94 460 -0.44(-3.29%)
May 02, 2016 13.13 13.38 13.13 13.38 218 +0.38(+2.95%)
Apr 28, 2016 13.09 13.09 13.00 13.00 2,585 -0.25(-1.85%)
Apr 27, 2016 13.25 13.25 13.24 13.24 2,011 +0.04(+0.28%)
Apr 26, 2016 13.20 13.21 13.20 13.20 5,081 -0.10(-0.75%)
Apr 21, 2016 13.30 13.30 13.30 13.30 129 -0.24(-1.76%)
Apr 20, 2016 13.49 13.54 13.49 13.54 4,249 +0.12(+0.91%)
Apr 19, 2016 13.60 13.60 13.42 13.42 5,647 -0.16(-1.16%)
Apr 18, 2016 13.58 13.58 13.58 13.58 6,301 +0.21(+1.56%)
Apr 15, 2016 13.37 13.37 13.37 13.37 3,175 +0.09(+0.66%)
Apr 14, 2016 13.41 13.41 13.28 13.28 9,582 -0.04(-0.33%)
Apr 13, 2016 13.24 13.32 13.24 13.32 3,441 +0.30(+2.30%)
Apr 12, 2016 12.93 13.03 12.93 13.02 22,759 +0.16(+1.21%)
Apr 11, 2016 13.10 13.10 12.87 12.87 14,542 -0.23(-1.76%)
Apr 08, 2016 13.10 13.10 13.10 13.10 2,625 +0.10(+0.78%)
Apr 07, 2016 13.02 13.29 13.00 13.00 8,354 -0.19(-1.42%)
Apr 06, 2016 13.18 13.18 13.18 13.18 864 +0.07(+0.54%)
Apr 05, 2016 13.12 13.12 13.11 13.11 11,270 -0.14(-1.08%)
Apr 04, 2016 13.38 13.52 13.26 13.26 214,134 -0.28(-2.08%)
Apr 01, 2016 13.32 13.54 13.32 13.54 30,006 +0.24(+1.82%)
Mar 31, 2016 13.40 13.40 13.29 13.29 14,938 -0.03(-0.24%)
Mar 30, 2016 13.30 13.33 13.29 13.33 9,396 +0.15(+1.12%)
Mar 29, 2016 13.20 13.20 13.18 13.18 5,033 +0.16(+1.22%)
Mar 28, 2016 12.96 13.02 12.96 13.02 8,030 +0.27(+2.13%)
Mar 23, 2016 12.85 12.75 12.75 12.75 4,039 -0.33(-2.49%)
Mar 21, 2016 13.06 13.07 12.98 13.07 16 +0.09(+0.70%)
Mar 18, 2016 12.98 12.98 12.98 12.98 3,072 +0.08(+0.59%)
Mar 16, 2016 12.69 12.91 12.69 12.91 283 +0.05(+0.35%)
Mar 14, 2016 12.86 12.86 12.86 12.86 1,293 +0.16(+1.29%)
Mar 11, 2016 12.70 12.70 12.70 12.70 2,013 +0.45(+3.64%)
Mar 09, 2016 12.26 12.25 12.25 12.25 1,617 -0.12(-0.96%)
Mar 08, 2016 12.26 12.39 12.26 12.37 4,164 -0.02(-0.17%)
Mar 07, 2016 12.45 12.55 12.39 12.39 20,424 -0.08(-0.64%)
Mar 03, 2016 12.35 12.47 12.35 12.47 88 +0.18(+1.48%)
Mar 02, 2016 12.23 12.29 12.23 12.29 3,420 +0.05(+0.43%)
Mar 01, 2016 12.24 12.24 12.24 12.24 1,132 +0.11(+0.88%)
Feb 29, 2016 12.01 12.17 12.01 12.13 5,732 +0.16(+1.33%)
Feb 26, 2016 12.05 12.05 11.97 11.97 7,697 +0.00(+0.00%)
Feb 25, 2016 11.73 11.98 11.71 11.97 9,711 +0.19(+1.65%)
Feb 24, 2016 11.59 11.78 11.59 11.78 4,002 +0.38(+3.36%)
Feb 19, 2016 11.34 11.39 11.34 11.39 8 -0.04(-0.38%)
Feb 17, 2016 11.44 11.44 11.44 11.44 1,463 +0.63(+5.85%)
Feb 16, 2016 10.81 10.85 10.81 10.81 11,142 +0.59(+5.81%)
Feb 11, 2016 10.14 10.21 10.21 10.21 12,937 -0.19(-1.79%)
Feb 10, 2016 10.02 10.43 10.02 10.40 5,498 +0.28(+2.73%)
Feb 09, 2016 10.14 10.28 10.12 10.12 4,730 -0.01(-0.08%)
Feb 08, 2016 10.21 10.21 9.874 10.13 67,047 -0.34(-3.23%)
Feb 05, 2016 10.74 10.74 10.46 10.47 12,662 -0.77(-6.86%)
Feb 04, 2016 11.20 11.24 11.20 11.24 1,665 -0.00(-0.03%)
Feb 03, 2016 10.92 11.33 10.92 11.24 19,616 -0.36(-3.08%)
Feb 02, 2016 11.51 11.60 11.51 11.60 2,377 -0.14(-1.16%)
Feb 01, 2016 11.36 11.73 11.36 11.73 11,740 +0.05(+0.39%)
Jan 29, 2016 11.45 11.69 11.45 11.69 6,573 +0.38(+3.35%)
Jan 28, 2016 11.21 11.31 11.21 11.31 5,191 -0.23(-2.01%)
Jan 27, 2016 11.54 11.54 11.54 11.54 849 -0.04(-0.34%)
Jan 26, 2016 11.58 11.58 11.45 11.58 5,813 +0.07(+0.64%)
Jan 22, 2016 11.51 11.51 11.51 11.51 307 +0.37(+3.31%)
Jan 21, 2016 11.20 11.25 11.01 11.14 59,026 +0.26(+2.38%)
Jan 20, 2016 10.89 10.98 10.39 10.88 29,109 -0.35(-3.14%)
Jan 19, 2016 10.91 11.38 10.91 11.23 25,106 +0.27(+2.50%)
Jan 15, 2016 10.59 10.96 10.96 10.96 23,448 -0.67(-5.77%)
Jan 14, 2016 11.30 11.74 11.06 11.63 57,328 +0.14(+1.19%)
Jan 13, 2016 11.88 11.88 11.49 11.49 6,226 -0.57(-4.73%)
Jan 12, 2016 12.23 12.23 11.97 12.06 12,630 +0.12(+1.00%)
Jan 11, 2016 11.82 11.94 11.61 11.94 440,961 -0.04(-0.32%)
Jan 08, 2016 12.69 12.69 11.98 11.98 5,886 -0.07(-0.55%)
Jan 07, 2016 12.16 12.43 12.05 12.05 24,605 -0.38(-3.09%)
Jan 06, 2016 12.27 12.47 12.07 12.43 55,468 -0.29(-2.25%)
Jan 05, 2016 12.72 12.74 12.72 12.72 3,598 -0.00(-0.04%)
Jan 04, 2016 12.83 12.83 12.56 12.72 29,796 -0.47(-3.56%)
Dec 31, 2015 13.41 13.19 13.19 13.19 11,320 -0.22(-1.65%)
Dec 30, 2015 13.40 13.53 13.40 13.41 4,439 -0.15(-1.08%)
Dec 29, 2015 13.60 13.60 13.49 13.56 10,269 +0.38(+2.89%)
Dec 28, 2015 13.15 13.27 13.15 13.18 36,467 -0.15(-1.09%)
Dec 24, 2015 13.23 13.33 13.33 13.33 9,703 +0.10(+0.79%)
Dec 23, 2015 13.22 13.34 13.21 13.22 11,061 +0.06(+0.48%)
Dec 22, 2015 13.05 13.16 13.05 13.16 95,324 +0.28(+2.16%)
Dec 21, 2015 12.67 12.88 12.67 12.88 11,107 +0.05(+0.40%)
Dec 18, 2015 13.00 13.01 12.83 12.83 15,508 -0.42(-3.19%)
Dec 17, 2015 13.27 13.27 13.25 13.25 7,442 -0.27(-1.99%)
Dec 16, 2015 13.44 13.52 13.44 13.52 6,253 +0.29(+2.18%)
Dec 15, 2015 13.23 13.23 13.23 13.23 26,131 +0.26(+1.97%)
Dec 14, 2015 12.86 12.98 12.81 12.98 7,402 +0.00(+0.01%)
Dec 11, 2015 13.16 13.22 12.98 12.98 53,330 -0.59(-4.35%)
Dec 10, 2015 13.35 13.57 13.35 13.57 3,826 -0.17(-1.27%)
Dec 09, 2015 13.66 13.74 13.66 13.74 12,919 +0.08(+0.61%)
Dec 08, 2015 13.68 13.72 13.66 13.66 4,465 -0.12(-0.90%)
Dec 07, 2015 13.70 13.78 13.64 13.78 8,745 -0.11(-0.78%)
Dec 04, 2015 13.58 13.89 13.57 13.89 18,760 +0.61(+4.59%)
Dec 03, 2015 13.34 13.34 13.24 13.28 4,716 -0.35(-2.55%)
Dec 02, 2015 14.14 14.14 13.57 13.63 27,821 -0.10(-0.72%)
Dec 01, 2015 13.73 13.75 13.60 13.73 19,561 +0.16(+1.21%)
Nov 30, 2015 13.47 13.59 13.45 13.56 74,291 -0.23(-1.65%)
Nov 27, 2015 13.97 13.97 13.66 13.79 17,037 -0.03(-0.24%)
Nov 25, 2015 13.71 13.83 13.83 13.83 21,843 +0.02(+0.16%)
Nov 23, 2015 13.78 13.80 13.77 13.80 1,156 +0.13(+0.98%)
Nov 20, 2015 13.60 13.71 13.60 13.67 7,831 +0.26(+1.96%)
Nov 19, 2015 13.41 13.41 13.41 13.41 15,549 -0.00(-0.00%)
Nov 18, 2015 13.24 13.46 13.23 13.41 15,662 +0.68(+5.30%)
Nov 16, 2015 12.76 12.77 12.59 12.73 1,884 -0.13(-1.02%)
Nov 13, 2015 13.35 13.35 12.71 12.86 22,943 -0.56(-4.17%)
Nov 12, 2015 13.56 13.56 13.42 13.42 9,570 -0.28(-2.06%)
Nov 11, 2015 13.76 13.84 13.71 13.71 26,357 +0.02(+0.15%)
Nov 10, 2015 13.65 13.69 13.65 13.69 4,967 +0.18(+1.36%)
Nov 09, 2015 13.84 13.84 13.46 13.50 19,545 -0.37(-2.64%)
Nov 06, 2015 13.86 13.99 13.86 13.87 66,549 -0.02(-0.18%)
Nov 05, 2015 13.94 13.94 13.85 13.89 23,162 -0.01(-0.11%)
Nov 04, 2015 14.05 14.05 13.80 13.91 18,874 -0.15(-1.08%)
Nov 03, 2015 13.97 14.10 13.95 14.06 10,800 +0.05(+0.38%)
Nov 02, 2015 13.87 14.04 13.86 14.01 101,644 +0.14(+1.04%)
Oct 30, 2015 13.86 13.86 13.86 13.86 2,475 +0.01(+0.05%)
Oct 29, 2015 13.68 13.86 13.68 13.86 26,017 +0.07(+0.51%)
Oct 28, 2015 13.84 13.84 13.60 13.78 22,369 +0.12(+0.89%)
Oct 27, 2015 13.66 13.66 13.52 13.66 37,319 -0.12(-0.87%)
Oct 26, 2015 13.72 13.79 13.70 13.78 326,808 +0.34(+2.51%)
Oct 23, 2015 13.53 13.64 13.31 13.45 14,424 +0.13(+1.00%)
Oct 22, 2015 13.24 13.37 13.24 13.31 105,543 +0.26(+1.98%)
Oct 21, 2015 13.33 13.33 13.05 13.05 131,512 -0.15(-1.16%)
Oct 20, 2015 13.36 13.36 13.18 13.21 69,405 -0.04(-0.34%)
Oct 19, 2015 13.26 13.33 13.20 13.25 200,521 +0.34(+2.63%)
Oct 15, 2015 12.71 12.91 12.91 12.91 11,326 +0.30(+2.35%)
Oct 14, 2015 12.84 12.84 12.61 12.61 6,690 -0.65(-4.87%)
Oct 12, 2015 13.21 13.26 13.14 13.26 590 +0.18(+1.34%)
Oct 09, 2015 13.08 13.08 13.08 13.08 3,147 +0.05(+0.40%)
Oct 08, 2015 13.03 13.03 13.03 13.03 1,609 +0.28(+2.21%)
Oct 07, 2015 12.64 12.75 12.42 12.75 14,238 +0.15(+1.23%)
Oct 06, 2015 12.51 12.60 12.51 12.60 8,907 -0.08(-0.61%)
Oct 05, 2015 12.67 12.68 12.60 12.67 419,917 +0.81(+6.80%)
Oct 01, 2015 11.87 11.87 11.83 11.87 517 +0.00(+0.03%)
Sep 30, 2015 11.76 11.87 11.59 11.86 128,139 +0.47(+4.09%)
Sep 29, 2015 11.67 11.69 11.38 11.40 17,377 -0.09(-0.79%)
Sep 28, 2015 11.96 12.02 11.47 11.49 203,425 -0.92(-7.40%)
Sep 25, 2015 12.44 12.58 12.36 12.41 17,151 +0.07(+0.57%)
Sep 22, 2015 12.73 12.86 12.33 12.34 461 -0.49(-3.81%)
Sep 21, 2015 12.84 12.84 12.82 12.82 7,224 +0.23(+1.85%)
Sep 18, 2015 12.76 12.76 12.59 12.59 31,786 -0.42(-3.26%)
Sep 17, 2015 12.98 13.21 12.98 13.02 13,575 +0.01(+0.10%)
Sep 16, 2015 12.73 13.00 12.73 13.00 10,994 +0.32(+2.51%)
Sep 15, 2015 12.41 12.72 12.41 12.69 92,372 +0.23(+1.86%)
Sep 11, 2015 12.73 12.73 12.42 12.45 1,998 +0.05(+0.43%)
Sep 10, 2015 12.47 12.47 12.40 12.40 2,524 -0.29(-2.28%)
Sep 09, 2015 12.76 12.80 12.65 12.69 11,860 +0.03(+0.22%)
Sep 08, 2015 12.41 12.66 12.39 12.66 5,177 +0.55(+4.57%)
Sep 04, 2015 12.06 12.11 12.11 12.11 10,517 -0.26(-2.12%)
Sep 03, 2015 12.50 12.78 12.29 12.37 31,090 +0.10(+0.79%)
Sep 02, 2015 12.25 12.27 12.02 12.27 7,434 +0.49(+4.19%)
Sep 01, 2015 11.99 12.21 11.62 11.78 66,039 -0.64(-5.16%)
Aug 31, 2015 12.48 12.48 12.33 12.42 63,620 -0.18(-1.44%)
Aug 28, 2015 12.67 12.72 12.51 12.60 13,227 +0.21(+1.73%)
Aug 27, 2015 12.48 12.72 12.39 12.39 38,355 +0.72(+6.19%)
Aug 26, 2015 11.54 11.67 11.38 11.67 10,751 +0.26(+2.31%)
Aug 25, 2015 12.36 12.36 11.40 11.40 65,109 +0.03(+0.30%)
Aug 24, 2015 10.51 12.11 4.459 11.37 418,453 -1.06(-8.56%)
Aug 21, 2015 13.23 13.23 12.43 12.43 28,865 -0.84(-6.35%)
Aug 20, 2015 13.73 13.73 13.27 13.27 14,125 -0.60(-4.30%)
Aug 19, 2015 13.78 13.87 13.78 13.87 7,022 -0.13(-0.95%)
Aug 18, 2015 13.83 14.01 13.83 14.00 20,961 -0.09(-0.61%)
Aug 17, 2015 14.09 14.09 14.09 14.09 1,529 +0.40(+2.89%)
Aug 14, 2015 13.74 13.82 13.68 13.70 6,277 -0.18(-1.29%)
Aug 13, 2015 13.75 13.88 13.70 13.88 6,455 +0.10(+0.69%)
Aug 12, 2015 13.24 13.78 13.23 13.78 12,709 +0.18(+1.34%)
Aug 11, 2015 13.98 13.98 13.60 13.60 3,138 -0.38(-2.72%)
Aug 10, 2015 13.81 14.06 13.81 13.98 52,019 +0.30(+2.20%)
Aug 07, 2015 13.63 13.71 13.52 13.68 31,672 -0.23(-1.67%)
Aug 06, 2015 14.59 14.59 13.91 13.91 11,714 -0.28(-1.94%)
Aug 05, 2015 14.57 14.57 14.19 14.19 46,121 -0.34(-2.36%)
Aug 04, 2015 14.54 14.56 14.27 14.53 37,206 +0.01(+0.04%)
Aug 03, 2015 14.50 14.63 14.25 14.52 55,328 +0.20(+1.42%)
Jul 31, 2015 14.32 14.32 14.32 14.32 12,725 +0.17(+1.18%)
Jul 30, 2015 14.13 14.15 14.12 14.15 5,711 -0.06(-0.39%)
Jul 29, 2015 14.15 14.21 14.15 14.21 3,438 +0.20(+1.41%)
Jul 28, 2015 13.91 14.01 13.82 14.01 13,073 +0.38(+2.78%)
Jul 27, 2015 13.69 13.92 13.63 13.63 16,754 -0.47(-3.31%)
Jul 24, 2015 14.10 14.34 14.10 14.10 7,459 +0.02(+0.14%)
Jul 23, 2015 14.04 14.08 14.00 14.08 39,916 -0.20(-1.41%)
Jul 22, 2015 14.12 14.28 14.12 14.28 5,396 +0.14(+0.97%)
Jul 21, 2015 14.18 14.18 14.02 14.14 11,390 -0.17(-1.20%)
Jul 20, 2015 14.42 14.68 14.23 14.31 8,397 +0.16(+1.12%)
Jul 17, 2015 14.21 14.28 14.11 14.15 11,981 -0.01(-0.07%)
Jul 16, 2015 14.17 14.17 14.16 14.17 16,511 +0.16(+1.17%)
Jul 15, 2015 14.02 14.02 14.00 14.00 6,674 -0.01(-0.09%)
Jul 14, 2015 14.11 14.11 13.90 14.01 11,051 +0.03(+0.20%)
Jul 13, 2015 13.97 14.02 13.93 13.99 18,688 +0.42(+3.06%)
Jul 10, 2015 13.60 13.60 13.57 13.57 16,552 +0.35(+2.61%)
Jul 09, 2015 13.23 13.23 13.23 13.23 3,478 +0.24(+1.85%)
Jul 08, 2015 13.12 13.14 12.99 12.99 4,902 -0.54(-4.02%)
Jul 07, 2015 13.13 13.53 13.13 13.53 6,941 +0.38(+2.88%)
Jul 06, 2015 13.18 13.18 13.15 13.15 2,726 -0.04(-0.30%)
Jul 01, 2015 12.94 13.19 13.19 13.19 5,663 +0.20(+1.51%)
Jun 30, 2015 12.91 13.16 12.91 12.99 21,568 -0.22(-1.66%)
Jun 29, 2015 13.19 13.27 13.02 13.21 150,896 -0.29(-2.12%)
Jun 26, 2015 13.59 13.59 13.50 13.50 5,509 +0.02(+0.18%)
Jun 25, 2015 13.55 13.55 13.44 13.48 16,600 -0.15(-1.12%)
Jun 24, 2015 13.62 13.63 13.62 13.63 2,847 +0.01(+0.04%)
Jun 23, 2015 13.62 13.62 13.62 13.62 5,081 +0.08(+0.61%)
Jun 22, 2015 13.64 13.66 13.54 13.54 9,508 +0.00(+0.02%)
Jun 19, 2015 13.56 13.62 13.54 13.54 5,850 +0.05(+0.38%)
Jun 18, 2015 13.37 13.53 13.37 13.49 10,616 +0.31(+2.38%)
Jun 17, 2015 13.15 13.29 13.12 13.17 21,330 +0.14(+1.09%)
Jun 16, 2015 13.04 13.04 13.03 13.03 10,284 +0.05(+0.38%)
Jun 15, 2015 12.97 12.98 12.97 12.98 2,314 -0.12(-0.95%)
Jun 12, 2015 13.17 13.17 13.09 13.11 13,319 -0.14(-1.08%)
Jun 11, 2015 13.36 13.36 13.25 13.25 5,858 +0.08(+0.63%)
Jun 10, 2015 13.01 13.17 13.01 13.17 12,890 +0.36(+2.81%)
Jun 09, 2015 12.73 12.85 12.73 12.81 4,054 -0.19(-1.45%)
Jun 08, 2015 13.08 13.08 12.93 12.99 174,698 -0.20(-1.53%)
Jun 05, 2015 13.18 13.25 13.17 13.20 10,422 -0.06(-0.47%)
Jun 04, 2015 13.41 13.41 13.26 13.26 22,544 -0.10(-0.71%)
Jun 03, 2015 13.40 13.47 13.35 13.35 20,634 +0.10(+0.77%)
Jun 02, 2015 13.16 13.25 13.15 13.25 13,416 -0.03(-0.20%)
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.