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 )

33.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 3, 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 (%)
Aug 31, 2007 3.924 3.924 3.924 3.924 1,631 +0.12(+3.26%)
Aug 30, 2007 3.778 3.800 3.775 3.800 45,677 +0.09(+2.51%)
Aug 29, 2007 3.707 3.707 3.707 3.707 0 +0.00(+0.00%)
Aug 28, 2007 3.718 3.718 3.707 3.707 6,525 -0.12(-3.22%)
Aug 27, 2007 3.823 3.830 3.823 3.830 9,788 -0.04(-1.11%)
Aug 24, 2007 3.794 3.873 3.794 3.873 19,576 +0.12(+3.12%)
Aug 23, 2007 3.755 3.756 3.755 3.756 24,470 +0.08(+2.25%)
Aug 22, 2007 3.673 3.673 3.673 3.673 0 +0.00(+0.00%)
Aug 21, 2007 3.626 3.683 3.626 3.673 13,050 +0.08(+2.11%)
Aug 20, 2007 3.666 3.666 3.587 3.597 14,682 -0.02(-0.58%)
Aug 17, 2007 3.562 3.618 3.557 3.618 107,668 +0.19(+5.64%)
Aug 16, 2007 3.476 3.477 3.425 3.425 30,995 -0.25(-6.71%)
Aug 15, 2007 3.574 3.671 3.574 3.671 39,152 +0.03(+0.74%)
Aug 14, 2007 3.692 3.692 3.644 3.644 40,783 -0.18(-4.82%)
Aug 13, 2007 3.880 3.880 3.829 3.829 8,156 +0.04(+1.18%)
Aug 10, 2007 3.702 3.784 3.702 3.784 11,419 -0.19(-4.66%)
Aug 09, 2007 3.969 3.969 3.969 3.969 0 +0.00(+0.00%)
Aug 08, 2007 4.016 4.016 3.969 3.969 24,470 +0.06(+1.52%)
Aug 07, 2007 3.858 3.910 3.858 3.910 21,207 +0.05(+1.33%)
Aug 06, 2007 3.858 3.858 3.858 3.858 0 +0.00(+0.00%)
Aug 03, 2007 3.858 3.894 3.858 3.858 21,207 -0.04(-0.91%)
Aug 02, 2007 3.869 3.910 3.869 3.894 6,525 +0.08(+2.12%)
Aug 01, 2007 3.807 3.813 3.807 3.813 3,262 -0.01(-0.38%)
Jul 31, 2007 3.997 3.997 3.828 3.828 27,732 -0.08(-1.93%)
Jul 30, 2007 3.867 3.903 3.867 3.903 39,152 -0.01(-0.25%)
Jul 27, 2007 3.874 3.950 3.874 3.913 24,470 -0.43(-9.83%)
Jul 26, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 25, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 24, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 23, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 20, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 19, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 18, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 17, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 16, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 13, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 12, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 11, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 10, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 09, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 06, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 05, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 03, 2007 4.339 4.339 4.339 4.339 1,631 -0.01(-0.13%)
Jul 02, 2007 4.345 4.345 4.345 4.345 3,262 +0.02(+0.51%)
Jun 29, 2007 4.323 4.323 4.323 4.323 0 +0.00(+0.00%)
Jun 28, 2007 4.326 4.326 4.323 4.323 48,940 +0.02(+0.56%)
Jun 27, 2007 4.224 4.300 4.224 4.299 107,668 -0.05(-1.23%)
Jun 26, 2007 4.352 4.352 4.352 4.352 0 +0.00(+0.00%)
Jun 25, 2007 4.317 4.352 4.317 4.352 42,415 -0.03(-0.69%)
Jun 22, 2007 4.382 4.382 4.382 4.382 0 +0.00(+0.00%)
Jun 21, 2007 4.382 4.382 4.382 4.382 0 +0.00(+0.00%)
Jun 20, 2007 4.382 4.382 4.382 4.382 4,894 -0.00(-0.06%)
Jun 19, 2007 4.385 4.385 4.385 4.385 11,419 -0.00(-0.10%)
Jun 18, 2007 4.389 4.389 4.389 4.389 0 +0.00(+0.00%)
Jun 15, 2007 4.389 4.389 4.389 4.389 0 +0.00(+0.00%)
Jun 14, 2007 4.389 4.389 4.389 4.389 4,894 +0.04(+0.96%)
Jun 13, 2007 4.347 4.347 4.347 4.347 3,262 -0.01(-0.15%)
Jun 12, 2007 4.353 4.354 4.353 4.354 6,525 -0.04(-0.89%)
Jun 11, 2007 4.393 4.393 4.393 4.393 0 +0.00(+0.00%)
Jun 08, 2007 4.325 4.393 4.325 4.393 3,262 +0.07(+1.56%)
Jun 07, 2007 4.379 4.410 4.326 4.326 8,156 -0.14(-3.10%)
Jun 06, 2007 4.438 4.464 4.438 4.464 8,156 -0.08(-1.67%)
Jun 05, 2007 4.536 4.540 4.536 4.540 3,262 -0.06(-1.31%)
Jun 04, 2007 4.591 4.600 4.581 4.600 24,470 +0.03(+0.60%)
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.