Skip to main content

Ultra Consumer Services 2X ETF (NY: UCC )

35.66 +0.38 (+1.08%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 27.77 29.13 27.77 29.13 637 +0.35(+1.22%)
May 27, 2022 28.49 28.77 28.29 28.77 2,437 +1.30(+4.72%)
May 26, 2022 25.17 27.81 25.17 27.48 2,434 +1.94(+7.58%)
May 25, 2022 25.40 25.71 25.40 25.54 1,091 +1.16(+4.76%)
May 24, 2022 23.90 24.38 23.90 24.38 4,619 -0.94(-3.70%)
May 23, 2022 25.10 25.32 24.24 25.32 1,576 +0.48(+1.92%)
May 20, 2022 23.91 24.84 23.91 24.84 768 -0.24(-0.97%)
May 19, 2022 25.27 25.58 25.09 25.09 1,190 +0.04(+0.18%)
May 18, 2022 25.52 25.52 25.04 25.04 4,690 -3.58(-12.49%)
May 17, 2022 28.24 28.62 28.24 28.62 1,750 +0.79(+2.83%)
May 16, 2022 27.29 28.21 27.29 27.83 4,194 -0.60(-2.10%)
May 13, 2022 28.43 28.43 28.43 28.43 100 +1.76(+6.60%)
May 12, 2022 26.86 26.92 26.67 26.67 2,338 +0.49(+1.87%)
May 11, 2022 27.52 27.52 26.18 26.18 719 -1.32(-4.80%)
May 10, 2022 27.50 27.50 27.50 27.50 263 -0.11(-0.40%)
May 09, 2022 28.88 28.88 27.61 27.61 10,579 -1.89(-6.40%)
May 06, 2022 29.83 29.91 29.50 29.50 2,803 -0.87(-2.85%)
May 05, 2022 30.57 30.57 29.88 30.36 902 -3.17(-9.46%)
May 04, 2022 31.61 33.53 31.61 33.53 986 +1.44(+4.47%)
May 03, 2022 32.46 32.46 31.82 32.10 5,451 -0.33(-1.03%)
May 02, 2022 31.50 32.43 30.96 32.43 2,007 -3.17(-8.91%)
Apr 29, 2022 35.60 35.60 35.60 35.60 412 -0.73(-2.00%)
Apr 28, 2022 35.19 36.33 35.19 36.33 164 +1.34(+3.82%)
Apr 27, 2022 35.38 35.40 34.99 34.99 1,178 -0.45(-1.27%)
Apr 26, 2022 35.85 36.09 35.44 35.44 783 -1.36(-3.71%)
Apr 25, 2022 36.32 36.81 36.32 36.81 1,196 -0.23(-0.63%)
Apr 22, 2022 37.04 37.04 37.04 37.04 576 -1.99(-5.11%)
Apr 21, 2022 39.04 39.04 39.04 39.04 406 -1.81(-4.43%)
Apr 20, 2022 41.06 41.13 40.84 40.84 906 -1.35(-3.19%)
Apr 19, 2022 40.57 42.39 40.57 42.19 1,910 +2.11(+5.27%)
Apr 18, 2022 42.24 42.24 39.86 40.08 1,017 -0.56(-1.38%)
Apr 14, 2022 40.64 40.64 40.64 40.64 129 -0.75(-1.82%)
Apr 13, 2022 40.62 41.52 40.62 41.39 6,448 +1.71(+4.30%)
Apr 12, 2022 40.37 40.37 39.69 39.69 315 -0.50(-1.24%)
Apr 11, 2022 40.48 40.48 40.18 40.18 534 -0.57(-1.40%)
Apr 08, 2022 41.34 41.34 40.75 40.75 1,341 -0.38(-0.91%)
Apr 07, 2022 39.78 41.13 39.78 41.13 729 +0.14(+0.34%)
Apr 06, 2022 40.99 40.99 40.99 40.99 214 -1.31(-3.11%)
Apr 05, 2022 42.58 42.76 42.30 42.30 577 -1.22(-2.79%)
Apr 04, 2022 43.30 43.52 43.30 43.52 1,095 +1.24(+2.94%)
Apr 01, 2022 42.19 42.28 42.07 42.28 2,578 -0.07(-0.17%)
Mar 31, 2022 43.18 43.41 42.35 42.35 4,456 -1.14(-2.61%)
Mar 30, 2022 43.48 43.48 43.48 43.48 113 -1.29(-2.87%)
Mar 29, 2022 44.56 44.77 44.49 44.77 3,809 +1.44(+3.33%)
Mar 28, 2022 42.90 43.33 42.90 43.33 511 +1.13(+2.67%)
Mar 25, 2022 42.20 42.20 42.20 42.20 128 -0.02(-0.05%)
Mar 24, 2022 42.22 42.22 42.22 42.22 146 +0.53(+1.27%)
Mar 23, 2022 41.69 41.69 41.69 41.69 158 -1.20(-2.81%)
Mar 22, 2022 42.90 42.90 42.90 42.90 113 +1.10(+2.63%)
Mar 21, 2022 41.80 41.80 41.80 41.80 421 -1.07(-2.49%)
Mar 18, 2022 41.33 42.86 41.33 42.86 2,358 +1.38(+3.34%)
Mar 17, 2022 39.98 41.48 39.97 41.48 2,148 +1.20(+2.98%)
Mar 16, 2022 39.61 40.28 39.42 40.28 6,154 +1.89(+4.91%)
Mar 15, 2022 37.97 38.39 37.97 38.39 520 +2.18(+6.01%)
Mar 14, 2022 36.31 36.31 36.21 36.21 562 -0.81(-2.19%)
Mar 11, 2022 37.03 37.03 37.03 37.03 174 -0.94(-2.47%)
Mar 10, 2022 37.22 37.96 37.22 37.96 20,492 +1.20(+3.26%)
Mar 09, 2022 36.76 36.76 36.76 36.76 277 +1.58(+4.50%)
Mar 08, 2022 35.38 35.41 35.02 35.18 8,132 -0.30(-0.86%)
Mar 07, 2022 36.76 38.30 35.48 35.48 1,907 -3.14(-8.14%)
Mar 04, 2022 37.93 38.63 37.83 38.63 8,718 -1.15(-2.89%)
Mar 03, 2022 40.21 40.42 39.69 39.77 74,499 -1.38(-3.35%)
Mar 02, 2022 38.41 41.35 38.41 41.15 738 +1.19(+2.97%)
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.