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 )

34.36 -0.62 (-1.77%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2008 2.340 2.377 2.340 2.377 11,272 -0.06(-2.37%)
Jul 30, 2008 2.473 2.507 2.392 2.435 207,181 +0.01(+0.59%)
Jul 29, 2008 2.420 2.420 2.332 2.420 52,610 +0.14(+6.31%)
Jul 28, 2008 2.393 2.393 2.277 2.277 80,082 -0.13(-5.33%)
Jul 25, 2008 2.400 2.460 2.400 2.405 221,863 -0.00(-0.01%)
Jul 24, 2008 2.616 2.616 2.394 2.405 259,645 -0.11(-4.47%)
Jul 23, 2008 2.476 2.581 2.472 2.518 217,882 +0.05(+1.91%)
Jul 22, 2008 2.335 2.470 2.335 2.470 222,091 +0.11(+4.69%)
Jul 21, 2008 2.510 2.510 2.351 2.360 203,331 -0.06(-2.32%)
Jul 18, 2008 2.367 2.416 2.357 2.416 40,457 -0.01(-0.30%)
Jul 17, 2008 2.286 2.442 2.268 2.423 125,483 +0.08(+3.34%)
Jul 16, 2008 2.201 2.354 2.188 2.345 697,400 +0.16(+7.30%)
Jul 15, 2008 2.170 2.219 2.088 2.185 116,739 -0.01(-0.61%)
Jul 14, 2008 2.207 2.214 2.188 2.199 237,524 -0.02(-1.05%)
Jul 11, 2008 2.208 2.283 2.142 2.222 542,080 -0.05(-2.19%)
Jul 10, 2008 2.310 2.327 2.256 2.272 66,395 -0.07(-3.16%)
Jul 09, 2008 2.467 2.467 2.340 2.346 94,911 -0.08(-3.29%)
Jul 08, 2008 2.350 2.426 2.350 2.426 123,819 +0.08(+3.59%)
Jul 07, 2008 2.388 2.388 2.299 2.342 20,391 -0.00(-0.16%)
Jul 04, 2008 2.299 2.375 2.299 2.345 77,652 +0.00(+0.00%)
Jul 03, 2008 2.299 2.375 2.299 2.345 77,652 +0.04(+1.81%)
Jul 02, 2008 2.421 2.421 2.304 2.304 37,520 -0.11(-4.72%)
Jul 01, 2008 2.342 2.420 2.339 2.418 228,584 -0.01(-0.50%)
Jun 30, 2008 2.463 2.479 2.424 2.430 61,991 -0.04(-1.52%)
Jun 27, 2008 2.489 2.489 2.426 2.467 85,564 -0.02(-0.86%)
Jun 26, 2008 2.641 2.641 2.489 2.489 29,886 -0.15(-5.78%)
Jun 25, 2008 2.708 2.708 2.639 2.641 105,809 +0.08(+2.96%)
Jun 24, 2008 2.593 2.613 2.535 2.565 197,963 -0.03(-1.15%)
Jun 23, 2008 2.806 2.806 2.595 2.595 59,968 -0.07(-2.56%)
Jun 20, 2008 2.697 2.701 2.659 2.663 60,294 -0.12(-4.30%)
Jun 19, 2008 2.756 2.783 2.753 2.783 50,571 +0.03(+0.98%)
Jun 18, 2008 2.850 2.850 2.756 2.756 42,855 -0.10(-3.52%)
Jun 17, 2008 3.082 3.082 2.857 2.857 133,770 -0.07(-2.29%)
Jun 16, 2008 2.865 2.926 2.855 2.923 319,907 -0.00(-0.02%)
Jun 13, 2008 2.877 2.936 2.849 2.924 57,097 +0.16(+5.67%)
Jun 12, 2008 2.798 2.851 2.767 2.767 17,944 +0.00(+0.00%)
Jun 11, 2008 2.887 2.887 2.767 2.767 23,785 -0.12(-4.16%)
Jun 10, 2008 2.885 2.887 2.833 2.887 14,682 +0.01(+0.34%)
Jun 09, 2008 2.822 2.904 2.822 2.877 28,303 -0.00(-0.17%)
Jun 06, 2008 2.942 2.942 2.882 2.882 42,512 -0.21(-6.78%)
Jun 05, 2008 3.056 3.102 3.056 3.092 97,472 +0.11(+3.70%)
Jun 04, 2008 2.969 3.038 2.969 2.982 183,200 +0.05(+1.71%)
Jun 03, 2008 2.961 2.961 2.931 2.931 26,101 +0.01(+0.48%)
Jun 02, 2008 3.001 3.001 2.917 2.917 10,603 -0.12(-3.96%)
May 30, 2008 3.034 3.037 3.009 3.037 79,120 +0.00(+0.14%)
May 29, 2008 3.033 3.033 3.033 3.033 1,631 +0.08(+2.70%)
May 28, 2008 2.999 2.999 2.946 2.953 204,570 +0.08(+2.62%)
May 27, 2008 2.895 2.900 2.878 2.878 13,050 +0.01(+0.28%)
May 26, 2008 2.881 2.881 2.870 2.870 0 +0.00(+0.00%)
May 23, 2008 2.881 2.881 2.870 2.870 22,202 -0.10(-3.21%)
May 22, 2008 2.921 2.965 2.899 2.965 11,664 +0.05(+1.60%)
May 21, 2008 2.985 2.985 2.907 2.918 25,285 -0.11(-3.62%)
May 20, 2008 3.053 3.053 3.004 3.028 62,888 -0.07(-2.41%)
May 19, 2008 3.148 3.148 3.101 3.103 65,253 -0.02(-0.59%)
May 16, 2008 3.163 3.163 3.094 3.121 37,520 -0.07(-2.08%)
May 15, 2008 3.122 3.188 3.122 3.188 21,615 +0.06(+1.76%)
May 14, 2008 3.126 3.165 3.126 3.132 100,817 +0.06(+1.96%)
May 13, 2008 3.138 3.138 3.037 3.072 54,731 +0.05(+1.64%)
May 12, 2008 2.968 3.036 2.968 3.023 50,114 +0.07(+2.39%)
May 09, 2008 2.945 2.960 2.942 2.952 4,894 -0.02(-0.78%)
May 08, 2008 2.976 2.978 2.961 2.975 8,809 -0.03(-0.90%)
May 07, 2008 3.051 3.051 3.002 3.002 36,542 -0.04(-1.41%)
May 06, 2008 2.990 3.047 2.966 3.045 100,327 +0.02(+0.61%)
May 05, 2008 3.045 3.046 3.023 3.027 113,786 -0.04(-1.46%)
May 02, 2008 3.175 3.175 3.068 3.072 115,629 -0.02(-0.51%)
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.