Skip to main content

Ultra Consumer Services 2X ETF (NY: UCC )

34.36 -0.62 (-1.77%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 27.21 27.70 27.21 27.70 1,632 +0.87(+3.26%)
Jun 29, 2020 25.85 26.83 25.85 26.83 998 +0.68(+2.59%)
Jun 26, 2020 26.15 26.15 26.15 26.15 401 -1.19(-4.36%)
Jun 25, 2020 26.66 27.34 26.66 27.34 2,731 +0.11(+0.40%)
Jun 24, 2020 27.42 27.42 26.83 27.23 3,786 -1.20(-4.23%)
Jun 23, 2020 28.55 28.55 28.43 28.43 3,116 +0.44(+1.57%)
Jun 22, 2020 27.17 27.99 27.17 27.99 6,698 +0.27(+0.98%)
Jun 19, 2020 28.19 28.33 27.72 27.72 802 -0.08(-0.29%)
Jun 18, 2020 27.80 27.83 27.80 27.80 12,867 -0.06(-0.20%)
Jun 17, 2020 27.79 27.90 27.29 27.86 9,354 +0.12(+0.44%)
Jun 16, 2020 27.67 27.74 27.42 27.74 2,170 +0.93(+3.47%)
Jun 15, 2020 25.64 27.06 25.00 26.80 11,323 +0.33(+1.23%)
Jun 12, 2020 26.18 26.48 25.66 26.48 6,819 +0.26(+1.01%)
Jun 11, 2020 27.25 28.17 26.21 26.21 12,009 -2.64(-9.14%)
Jun 10, 2020 28.85 28.85 28.85 28.85 1,247 -0.36(-1.22%)
Jun 09, 2020 29.20 29.20 29.20 29.20 517 +0.60(+2.11%)
Jun 08, 2020 28.32 28.60 28.32 28.60 3,273 -0.01(-0.03%)
Jun 05, 2020 28.42 28.75 28.42 28.61 3,610 +1.05(+3.81%)
Jun 04, 2020 27.56 27.56 27.56 27.56 609 -0.26(-0.92%)
Jun 03, 2020 27.71 27.82 27.71 27.82 1,937 +0.81(+3.00%)
Jun 02, 2020 26.78 27.01 26.78 27.01 1,243 +0.22(+0.83%)
Jun 01, 2020 26.40 26.90 26.36 26.78 67,360 +0.75(+2.87%)
May 29, 2020 25.43 26.04 25.43 26.04 20,056 +0.33(+1.27%)
May 28, 2020 26.18 26.40 25.71 25.71 2,150 -0.40(-1.54%)
May 27, 2020 25.93 26.11 25.93 26.11 1,444 +0.59(+2.29%)
May 26, 2020 26.04 26.04 25.53 25.53 2,659 +0.48(+1.94%)
May 22, 2020 25.05 25.26 25.04 25.04 2,005 -0.23(-0.90%)
May 21, 2020 25.23 25.27 25.23 25.27 802 -0.16(-0.61%)
May 20, 2020 25.23 25.43 25.23 25.43 6,293 +0.62(+2.51%)
May 19, 2020 25.09 25.45 24.80 24.80 3,513 -0.21(-0.86%)
May 18, 2020 24.93 25.10 24.57 25.02 16,887 +1.76(+7.55%)
May 15, 2020 23.01 23.26 23.01 23.26 30,485 +0.48(+2.09%)
May 14, 2020 22.36 22.78 22.36 22.78 4,043 +0.49(+2.18%)
May 13, 2020 22.07 22.30 22.07 22.30 1,560 -0.71(-3.11%)
May 12, 2020 23.01 23.01 23.01 23.01 409 -1.05(-4.37%)
May 11, 2020 23.76 24.06 23.76 24.06 5,760 +0.04(+0.16%)
May 08, 2020 24.03 24.03 24.03 24.03 401 +0.89(+3.83%)
May 07, 2020 22.91 23.14 22.62 23.14 65,053 +0.48(+2.14%)
May 06, 2020 22.90 22.90 22.66 22.66 1,355 +0.05(+0.24%)
May 05, 2020 23.25 23.56 22.60 22.60 23,806 +0.09(+0.41%)
May 04, 2020 22.25 22.51 22.17 22.51 1,407 +0.26(+1.15%)
May 01, 2020 22.69 22.69 22.25 22.25 1,604 -1.76(-7.34%)
Apr 30, 2020 23.76 24.01 23.76 24.01 4,151 -0.24(-0.98%)
Apr 29, 2020 23.83 24.25 23.83 24.25 2,414 +1.13(+4.87%)
Apr 28, 2020 23.20 23.27 23.12 23.12 25,972 -0.31(-1.33%)
Apr 27, 2020 23.58 23.58 23.44 23.44 3,369 +0.75(+3.30%)
Apr 24, 2020 22.63 22.69 22.63 22.69 802 +0.67(+3.02%)
Apr 23, 2020 22.35 22.35 22.02 22.02 3,040 +0.03(+0.13%)
Apr 22, 2020 21.88 21.99 21.88 21.99 1,167 +0.68(+3.17%)
Apr 21, 2020 21.68 21.80 21.24 21.32 7,769 -1.77(-7.68%)
Apr 20, 2020 22.86 23.09 22.73 23.09 5,326 +0.17(+0.76%)
Apr 17, 2020 22.64 22.92 22.64 22.92 1,203 +0.36(+1.60%)
Apr 16, 2020 21.72 22.62 21.72 22.56 5,330 +0.60(+2.75%)
Apr 15, 2020 21.19 21.95 21.19 21.95 2,294 -0.58(-2.57%)
Apr 14, 2020 21.44 22.74 21.44 22.53 7,729 +1.43(+6.78%)
Apr 13, 2020 20.44 21.10 20.01 21.10 3,461 +0.90(+4.46%)
Apr 09, 2020 19.97 20.57 19.97 20.20 10,028 +0.54(+2.77%)
Apr 08, 2020 19.24 19.66 19.24 19.66 1,211 +0.74(+3.89%)
Apr 07, 2020 19.25 19.25 18.56 18.92 4,636 +0.43(+2.33%)
Apr 06, 2020 17.70 18.49 17.70 18.49 3,008 +1.92(+11.57%)
Apr 03, 2020 16.57 16.57 16.57 16.57 401 -0.28(-1.68%)
Apr 02, 2020 16.33 16.86 16.33 16.86 7,196 +0.35(+2.11%)
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.