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 )

33.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 29, 2008 2.712 2.718 2.676 2.678 112,562 -0.05(-1.75%)
Aug 28, 2008 2.575 2.725 2.575 2.725 352,370 +0.10(+3.93%)
Aug 27, 2008 2.611 2.648 2.611 2.622 39,152 +0.02(+0.71%)
Aug 26, 2008 2.587 2.604 2.546 2.604 97,864 +0.02(+0.66%)
Aug 25, 2008 2.599 2.658 2.581 2.587 173,983 -0.08(-3.10%)
Aug 22, 2008 2.540 2.709 2.540 2.670 327,786 +0.06(+2.35%)
Aug 21, 2008 2.466 2.608 2.462 2.608 260,020 +0.02(+0.94%)
Aug 20, 2008 2.722 2.722 2.560 2.584 294,050 -0.03(-1.20%)
Aug 19, 2008 2.679 2.679 2.597 2.615 282,761 -0.11(-4.04%)
Aug 18, 2008 2.796 2.884 2.698 2.726 700,272 -0.08(-2.90%)
Aug 15, 2008 2.813 2.834 2.786 2.807 0 +0.06(+2.16%)
Aug 14, 2008 2.646 2.803 2.646 2.747 538,980 +0.09(+3.20%)
Aug 13, 2008 2.621 2.691 2.598 2.662 492,878 -0.08(-2.89%)
Aug 12, 2008 2.728 2.801 2.728 2.741 642,342 -0.05(-1.93%)
Aug 11, 2008 2.759 2.903 2.652 2.795 1,755,378 +0.11(+4.13%)
Aug 08, 2008 2.552 2.686 2.552 2.684 424,704 +0.21(+8.31%)
Aug 07, 2008 2.657 2.657 2.477 2.478 213,053 -0.11(-4.20%)
Aug 06, 2008 2.610 2.610 2.540 2.587 599,520 -0.02(-0.82%)
Aug 05, 2008 2.511 2.608 2.483 2.608 154,472 +0.19(+8.03%)
Aug 04, 2008 2.372 2.436 2.372 2.415 287,932 +0.01(+0.36%)
Aug 01, 2008 2.424 2.424 2.360 2.406 60,359 +0.03(+1.21%)
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%)
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.