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 )

33.58 +0.12 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Jun 4, 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, 2010 1.976 2.000 1.945 1.983 70,366 -0.03(-1.36%)
Aug 30, 2010 2.028 2.028 2.011 2.011 9,046 -0.04(-1.93%)
Aug 27, 2010 2.050 2.050 1.958 2.050 32,012 +0.04(+1.95%)
Aug 26, 2010 2.035 2.040 2.000 2.011 26,731 -0.00(-0.12%)
Aug 25, 2010 1.960 2.014 1.960 2.014 37,212 +0.02(+0.83%)
Aug 24, 2010 2.001 2.014 1.956 1.997 98,761 -0.07(-3.58%)
Aug 23, 2010 2.064 2.077 2.064 2.071 71,328 -0.01(-0.41%)
Aug 20, 2010 2.045 2.080 2.045 2.080 11,409 +0.01(+0.36%)
Aug 19, 2010 2.117 2.117 2.068 2.072 11,100 -0.09(-4.12%)
Aug 18, 2010 2.097 2.167 2.097 2.161 22,216 +0.02(+0.95%)
Aug 17, 2010 2.099 2.142 2.099 2.141 21,010 +0.07(+3.13%)
Aug 16, 2010 2.031 2.076 2.031 2.076 40,293 +0.01(+0.62%)
Aug 13, 2010 2.063 2.098 2.061 2.063 130,627 -0.03(-1.64%)
Aug 12, 2010 2.038 2.101 2.038 2.098 247,660 -0.00(-0.20%)
Aug 11, 2010 2.131 2.131 2.099 2.102 55,126 -0.12(-5.23%)
Aug 10, 2010 2.203 2.218 2.203 2.218 15,696 -0.03(-1.39%)
Aug 09, 2010 2.220 2.253 2.220 2.249 45,998 +0.05(+2.29%)
Aug 06, 2010 2.199 2.206 2.167 2.199 101,450 -0.02(-1.10%)
Aug 05, 2010 2.224 2.224 2.218 2.223 98,630 -0.01(-0.41%)
Aug 04, 2010 2.217 2.235 2.217 2.233 148,345 +0.05(+2.33%)
Aug 03, 2010 2.183 2.201 2.179 2.182 48,052 -0.06(-2.50%)
Aug 02, 2010 2.210 2.242 2.204 2.237 147,709 +0.07(+3.29%)
Jul 30, 2010 2.166 2.166 2.074 2.166 258,418 +0.03(+1.55%)
Jul 29, 2010 2.198 2.198 2.099 2.133 90,904 -0.01(-0.62%)
Jul 28, 2010 2.167 2.185 2.147 2.147 60,635 -0.04(-1.72%)
Jul 27, 2010 2.255 2.255 2.175 2.184 110,545 -0.04(-1.93%)
Jul 26, 2010 2.186 2.227 2.186 2.227 150,773 +0.06(+2.69%)
Jul 23, 2010 2.125 2.173 2.125 2.169 45,639 +0.05(+2.35%)
Jul 22, 2010 2.086 2.129 2.086 2.119 11,198 +0.09(+4.51%)
Jul 21, 2010 2.075 2.088 2.017 2.028 18,761 -0.02(-1.05%)
Jul 20, 2010 2.014 2.049 2.014 2.049 6,503 +0.00(+0.10%)
Jul 19, 2010 2.004 2.047 2.000 2.047 36,202 +0.04(+1.76%)
Jul 16, 2010 2.012 2.080 2.012 2.012 57,717 -0.14(-6.31%)
Jul 15, 2010 2.141 2.148 2.091 2.147 60,570 +0.02(+0.84%)
Jul 14, 2010 2.141 2.147 2.114 2.129 106,552 -0.02(-0.83%)
Jul 13, 2010 2.099 2.159 2.099 2.147 59,543 +0.09(+4.35%)
Jul 12, 2010 2.067 2.069 2.044 2.058 35,403 +0.02(+0.75%)
Jul 09, 2010 2.042 2.049 2.014 2.042 111,507 +0.06(+3.22%)
Jul 08, 2010 2.012 2.026 1.977 1.979 68,818 -0.00(-0.22%)
Jul 07, 2010 1.944 1.983 1.940 1.983 121,042 +0.10(+5.38%)
Jul 06, 2010 1.961 1.969 1.869 1.882 231,735 -0.02(-1.13%)
Jul 02, 2010 1.903 1.926 1.869 1.903 50,464 -0.02(-1.27%)
Jul 01, 2010 1.897 1.933 1.844 1.928 205,345 +0.02(+0.87%)
Jun 30, 2010 1.971 1.983 1.909 1.911 453,707 -0.05(-2.41%)
Jun 29, 2010 2.041 2.041 1.934 1.958 239,918 -0.17(-7.80%)
Jun 25, 2010 2.124 2.128 2.087 2.124 426,176 +0.01(+0.46%)
Jun 24, 2010 2.170 2.174 2.104 2.114 300,846 -0.09(-4.12%)
Jun 23, 2010 2.210 2.213 2.178 2.205 32,632 +0.00(+0.08%)
Jun 22, 2010 2.306 2.306 2.202 2.203 70,464 -0.09(-3.78%)
Jun 21, 2010 2.430 2.430 2.275 2.290 70,500 -0.06(-2.35%)
Jun 18, 2010 2.345 2.367 2.345 2.345 52,467 +0.01(+0.26%)
Jun 17, 2010 2.401 2.401 2.325 2.339 280,386 -0.03(-1.37%)
Jun 16, 2010 2.392 2.394 2.359 2.371 61,157 -0.04(-1.49%)
Jun 15, 2010 2.353 2.407 2.349 2.407 101,119 +0.09(+4.04%)
Jun 14, 2010 2.354 2.370 2.313 2.313 142,386 +0.01(+0.48%)
Jun 11, 2010 2.250 2.302 2.239 2.302 67,255 +0.01(+0.56%)
Jun 10, 2010 2.255 2.290 2.240 2.290 55,386 +0.06(+2.77%)
Jun 09, 2010 2.199 2.244 2.199 2.228 132,375 +0.08(+3.96%)
Jun 08, 2010 2.139 2.151 2.093 2.143 280,598 +0.00(+0.17%)
Jun 07, 2010 2.206 2.206 2.139 2.139 256,647 -0.09(-3.86%)
Jun 04, 2010 2.225 2.333 2.208 2.225 129,016 -0.17(-7.08%)
Jun 03, 2010 2.367 2.410 2.358 2.395 128,543 +0.08(+3.63%)
Jun 02, 2010 2.298 2.323 2.294 2.311 35,625 +0.04(+1.66%)
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.