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 31, 2011 3.040 3.061 2.994 3.004 51,380 +0.06(+2.17%)
Aug 30, 2011 2.934 2.981 2.927 2.940 29,404 +0.01(+0.28%)
Aug 29, 2011 2.878 2.932 2.878 2.932 9,546 +0.16(+5.77%)
Aug 26, 2011 2.626 2.772 2.594 2.772 6,516 +0.07(+2.47%)
Aug 25, 2011 2.806 2.810 2.705 2.705 72,493 -0.08(-2.74%)
Aug 24, 2011 2.678 2.788 2.678 2.781 23,328 +0.08(+2.89%)
Aug 23, 2011 2.563 2.703 2.554 2.703 71,842 +0.16(+6.14%)
Aug 22, 2011 2.608 2.614 2.525 2.547 16,974 -0.04(-1.59%)
Aug 18, 2011 2.640 2.588 2.588 2.588 117,293 -0.24(-8.59%)
Aug 17, 2011 2.892 2.892 2.792 2.831 60,080 +0.01(+0.48%)
Aug 16, 2011 2.803 2.845 2.794 2.818 23,686 +0.04(+1.37%)
Aug 15, 2011 2.764 2.805 2.755 2.780 15,606 +0.02(+0.73%)
Aug 12, 2011 2.791 2.791 2.716 2.759 105,286 +0.01(+0.33%)
Aug 11, 2011 2.574 2.751 2.568 2.750 97,825 +0.23(+8.98%)
Aug 10, 2011 2.576 2.629 2.524 2.524 70,473 -0.21(-7.53%)
Aug 09, 2011 2.651 2.730 2.517 2.729 92,808 +0.24(+9.45%)
Aug 08, 2011 2.652 2.676 2.493 2.493 106,182 -0.39(-13.67%)
Aug 05, 2011 2.938 2.938 2.704 2.888 120,078 -0.03(-0.96%)
Aug 04, 2011 2.990 3.020 2.916 2.916 490,822 -0.25(-7.82%)
Aug 03, 2011 3.116 3.164 3.012 3.164 38,804 +0.03(+0.94%)
Aug 02, 2011 3.281 3.281 3.134 3.134 8,145 -0.19(-5.62%)
Aug 01, 2011 3.376 3.376 3.273 3.321 52,309 -0.04(-1.33%)
Jul 29, 2011 3.355 3.380 3.351 3.366 121,756 -0.11(-3.23%)
Jul 28, 2011 3.444 3.478 3.428 3.478 19,548 +0.05(+1.36%)
Jul 27, 2011 3.544 3.544 3.431 3.431 19,043 -0.13(-3.62%)
Jul 26, 2011 3.565 3.565 3.560 3.560 12,136 -0.02(-0.45%)
Jul 25, 2011 3.561 3.578 3.560 3.576 15,622 -0.04(-1.10%)
Jul 22, 2011 3.616 3.616 3.616 3.616 6,516 +0.03(+0.74%)
Jul 21, 2011 3.579 3.590 3.579 3.590 29,551 +0.06(+1.74%)
Jul 20, 2011 3.524 3.534 3.512 3.528 24,436 -0.03(-0.90%)
Jul 19, 2011 3.513 3.565 3.513 3.560 26,065 +0.13(+3.79%)
Jul 18, 2011 3.465 3.465 3.392 3.430 35,578 -0.06(-1.58%)
Jul 15, 2011 3.478 3.485 3.474 3.485 24,436 -0.02(-0.58%)
Jul 14, 2011 3.609 3.609 3.492 3.506 90,006 -0.06(-1.81%)
Jul 13, 2011 3.590 3.619 3.558 3.570 78,016 +0.04(+1.08%)
Jul 12, 2011 3.571 3.586 3.530 3.532 32,174 -0.02(-0.61%)
Jul 11, 2011 3.610 3.616 3.549 3.554 34,959 -0.08(-2.23%)
Jul 08, 2011 3.646 3.661 3.635 3.635 29,649 -0.10(-2.70%)
Jul 07, 2011 3.704 3.756 3.704 3.736 53,058 +0.11(+2.96%)
Jul 06, 2011 3.612 3.633 3.612 3.628 13,032 -0.01(-0.22%)
Jul 05, 2011 3.617 3.646 3.613 3.636 86,682 +0.02(+0.47%)
Jul 01, 2011 3.514 3.632 3.503 3.619 55,111 +0.13(+3.78%)
Jun 30, 2011 3.467 3.498 3.467 3.487 25,739 +0.07(+2.03%)
Jun 29, 2011 3.447 3.447 3.418 3.418 12,218 +0.03(+1.00%)
Jun 28, 2011 3.354 3.386 3.354 3.384 15,296 +0.07(+2.05%)
Jun 27, 2011 3.251 3.320 3.224 3.316 24,028 +0.03(+0.93%)
Jun 24, 2011 3.292 3.292 3.285 3.285 19,548 +0.06(+1.94%)
Jun 23, 2011 3.215 3.223 3.215 3.223 30,300 -0.08(-2.43%)
Jun 22, 2011 3.326 3.351 3.298 3.303 56,691 -0.05(-1.48%)
Jun 21, 2011 3.253 3.353 3.246 3.353 105,987 +0.13(+3.98%)
Jun 20, 2011 3.225 3.225 3.225 3.225 16,290 +0.03(+1.02%)
Jun 17, 2011 3.220 3.223 3.192 3.192 57,017 +0.04(+1.15%)
Jun 16, 2011 3.153 3.156 3.118 3.156 19,385 +0.01(+0.23%)
Jun 15, 2011 3.217 3.217 3.140 3.148 282,627 -0.09(-2.79%)
Jun 14, 2011 3.192 3.251 3.192 3.239 409,743 +0.09(+2.80%)
Jun 13, 2011 3.186 3.186 3.150 3.150 9,774 -0.00(-0.07%)
Jun 10, 2011 3.238 3.238 3.153 3.153 39,097 -0.07(-2.17%)
Jun 09, 2011 3.223 3.223 3.223 3.223 1,629 +0.00(+0.11%)
Jun 08, 2011 3.261 3.261 3.219 3.219 3,502 -0.04(-1.22%)
Jun 07, 2011 3.290 3.291 3.259 3.259 9,921 +0.00(+0.08%)
Jun 06, 2011 3.321 3.321 3.250 3.256 219,272 -0.10(-2.96%)
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.