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 (%)
May 31, 2012 3.987 3.989 3.947 3.989 13,362 -0.03(-0.75%)
May 30, 2012 4.066 4.066 4.014 4.019 15,166 -0.07(-1.82%)
May 29, 2012 4.059 4.094 4.059 4.094 15,729 +0.08(+2.06%)
May 25, 2012 4.011 4.025 4.011 4.011 5,634 +0.03(+0.84%)
May 24, 2012 4.027 4.029 3.978 3.978 22,829 +0.13(+3.51%)
May 23, 2012 3.843 3.843 3.843 3.843 1,609 -0.05(-1.29%)
May 22, 2012 3.893 3.893 3.893 3.893 2,253 +0.01(+0.24%)
May 18, 2012 3.847 3.884 3.884 3.884 51,519 +0.04(+1.05%)
May 17, 2012 3.970 3.983 3.842 3.844 51,793 -0.20(-4.90%)
May 16, 2012 4.045 4.045 4.042 4.042 16,904 +0.01(+0.30%)
May 15, 2012 4.030 4.030 4.030 4.030 16,099 -0.02(-0.52%)
May 14, 2012 4.083 4.083 4.051 4.051 22,362 -0.04(-1.09%)
May 11, 2012 4.096 4.096 4.096 4.096 3,219 -0.05(-1.15%)
May 10, 2012 4.168 4.185 4.124 4.144 80,998 -0.00(-0.03%)
May 08, 2012 4.066 4.145 4.145 4.145 103,039 -0.03(-0.73%)
May 07, 2012 4.151 4.176 4.151 4.175 28,126 -0.04(-0.88%)
May 04, 2012 4.217 4.217 4.212 4.212 6,745 -0.15(-3.40%)
May 03, 2012 4.415 4.415 4.354 4.361 38,301 -0.04(-0.93%)
May 01, 2012 4.324 4.402 4.402 4.402 35,419 +0.10(+2.27%)
Apr 30, 2012 4.304 4.304 4.304 4.304 2,334 -0.09(-2.03%)
Apr 27, 2012 4.339 4.394 4.339 4.394 21,219 +0.10(+2.34%)
Apr 26, 2012 4.195 4.293 4.195 4.293 16,824 +0.14(+3.43%)
Apr 25, 2012 4.148 4.162 4.137 4.151 16,872 +0.10(+2.55%)
Apr 24, 2012 4.048 4.048 4.048 4.048 1,609 -0.01(-0.21%)
Apr 23, 2012 4.052 4.057 4.052 4.057 10,416 -0.16(-3.79%)
Apr 20, 2012 4.235 4.257 4.216 4.216 40,201 +0.04(+0.86%)
Apr 19, 2012 4.256 4.260 4.180 4.180 19,818 -0.05(-1.12%)
Apr 18, 2012 4.171 4.229 4.171 4.227 17,854 +0.07(+1.58%)
Apr 17, 2012 4.162 4.162 4.162 4.162 6,456 +0.08(+1.88%)
Apr 16, 2012 4.178 4.178 4.078 4.085 37,544 -0.06(-1.33%)
Apr 13, 2012 4.152 4.152 4.103 4.140 25,630 -0.01(-0.28%)
Apr 12, 2012 4.121 4.152 4.121 4.152 14,167 +0.09(+2.12%)
Apr 11, 2012 4.037 4.066 4.037 4.066 15,520 +0.12(+2.93%)
Apr 10, 2012 4.104 4.104 3.950 3.950 49,990 -0.18(-4.45%)
Apr 09, 2012 4.080 4.149 4.080 4.134 40,008 -0.08(-1.94%)
Apr 05, 2012 4.118 4.216 4.118 4.216 19,979 +0.06(+1.45%)
Apr 04, 2012 4.137 4.155 4.118 4.155 21,251 -0.08(-1.91%)
Apr 03, 2012 4.276 4.286 4.236 4.236 30,122 -0.03(-0.77%)
Apr 02, 2012 4.229 4.291 4.226 4.269 60,841 +0.03(+0.61%)
Mar 30, 2012 4.264 4.264 4.230 4.243 44,483 +0.08(+1.99%)
Mar 29, 2012 4.176 4.176 4.158 4.160 26,210 -0.04(-1.00%)
Mar 28, 2012 4.285 4.285 4.202 4.202 32,763 -0.13(-3.00%)
Mar 27, 2012 4.333 4.337 4.320 4.332 51,793 +0.04(+0.94%)
Mar 26, 2012 4.260 4.292 4.256 4.292 42,149 +0.10(+2.51%)
Mar 23, 2012 4.114 4.192 4.105 4.187 30,155 +0.03(+0.78%)
Mar 22, 2012 4.168 4.173 4.132 4.155 80,869 -0.05(-1.08%)
Mar 21, 2012 4.161 4.200 4.161 4.200 44,322 +0.05(+1.20%)
Mar 20, 2012 4.114 4.150 4.114 4.150 23,344 -0.01(-0.35%)
Mar 19, 2012 4.109 4.165 4.103 4.165 25,308 +0.04(+0.98%)
Mar 16, 2012 4.169 4.169 4.120 4.124 51,616 -0.02(-0.42%)
Mar 15, 2012 4.140 4.141 4.140 4.141 9,659 +0.04(+1.00%)
Mar 14, 2012 4.130 4.130 4.097 4.101 27,579 +0.02(+0.41%)
Mar 13, 2012 4.027 4.084 4.027 4.084 95,456 +0.07(+1.72%)
Mar 12, 2012 4.023 4.026 4.014 4.015 29,140 -0.02(-0.57%)
Mar 09, 2012 4.032 4.038 4.029 4.038 13,040 +0.05(+1.18%)
Mar 08, 2012 3.956 4.004 3.956 3.991 85,941 +0.07(+1.77%)
Mar 07, 2012 3.870 3.921 3.870 3.921 13,894 +0.08(+2.17%)
Mar 06, 2012 3.861 3.861 3.830 3.838 25,759 -0.09(-2.25%)
Mar 05, 2012 3.903 3.926 3.903 3.926 4,829 +0.01(+0.21%)
Mar 02, 2012 3.935 3.935 3.918 3.918 5,506 -0.00(-0.05%)
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.