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, 2014 10.30 10.30 10.30 10.30 2,431 -0.08(-0.78%)
Aug 28, 2014 10.32 10.38 10.32 10.38 6,484 +0.00(+0.00%)
Aug 27, 2014 10.38 10.38 10.38 10.38 1,369 +0.02(+0.23%)
Aug 26, 2014 10.33 10.36 10.33 10.36 7,870 +0.02(+0.17%)
Aug 25, 2014 10.42 10.42 10.32 10.34 36,967 +0.07(+0.72%)
Aug 22, 2014 10.21 10.27 10.21 10.26 8,907 +0.02(+0.23%)
Aug 21, 2014 10.27 10.27 10.22 10.24 18,576 +0.04(+0.42%)
Aug 20, 2014 10.16 10.20 10.07 10.20 9,102 +0.04(+0.44%)
Aug 19, 2014 10.16 10.21 10.15 10.15 26,682 +0.12(+1.24%)
Aug 18, 2014 9.969 10.07 9.969 10.03 25,709 +0.25(+2.61%)
Aug 15, 2014 9.889 9.889 9.774 9.774 5,033 -0.09(-0.91%)
Aug 14, 2014 9.727 9.864 9.727 9.864 7,902 +0.14(+1.46%)
Aug 13, 2014 9.680 9.751 9.680 9.722 7,140 +0.07(+0.77%)
Aug 12, 2014 9.714 9.714 9.564 9.648 6,540 -0.08(-0.80%)
Aug 11, 2014 9.654 9.737 9.654 9.726 22,086 +0.13(+1.40%)
Aug 08, 2014 9.591 9.469 9.469 9.592 1,669 +0.12(+1.29%)
Aug 07, 2014 9.469 9.469 9.469 9.469 640 +0.07(+0.77%)
Aug 06, 2014 9.306 9.411 9.277 9.397 11,995 -0.13(-1.39%)
Aug 05, 2014 9.645 9.645 9.464 9.529 11,801 -0.17(-1.71%)
Aug 04, 2014 9.382 9.922 9.382 9.694 25,895 +0.17(+1.81%)
Aug 01, 2014 9.598 9.598 9.521 9.521 22,167 -0.05(-0.55%)
Jul 31, 2014 9.744 9.744 9.558 9.574 535,010 -0.28(-2.88%)
Jul 30, 2014 9.848 9.879 9.796 9.858 25,417 +0.01(+0.09%)
Jul 29, 2014 9.802 9.939 9.802 9.849 7,910 +0.06(+0.65%)
Jul 28, 2014 9.913 9.913 9.785 9.785 136,311 -0.04(-0.44%)
Jul 25, 2014 9.880 9.880 9.807 9.828 7,205 -0.20(-1.98%)
Jul 24, 2014 9.994 10.08 9.994 10.03 29,470 +0.04(+0.37%)
Jul 23, 2014 9.949 9.990 9.938 9.990 69,671 +0.03(+0.28%)
Jul 22, 2014 9.986 9.986 9.931 9.962 18,041 +0.09(+0.93%)
Jul 21, 2014 9.927 9.927 9.778 9.870 140,947 -0.09(-0.88%)
Jul 18, 2014 9.953 9.958 9.929 9.958 6,095 +0.15(+1.50%)
Jul 17, 2014 9.983 9.983 9.811 9.811 16,121 -0.13(-1.35%)
Jul 16, 2014 10.02 10.02 9.943 9.946 61,461 +0.11(+1.08%)
Jul 15, 2014 9.969 9.969 9.839 9.839 5,576 -0.13(-1.35%)
Jul 14, 2014 10.000 10.01 9.958 9.974 37,875 +0.07(+0.74%)
Jul 11, 2014 9.962 9.964 9.818 9.900 11,946 -0.01(-0.07%)
Jul 10, 2014 9.907 9.907 9.907 9.907 5,203 -0.09(-0.94%)
Jul 09, 2014 9.814 10.00 9.814 10.00 13,033 +0.24(+2.44%)
Jul 08, 2014 9.926 9.926 9.716 9.763 28,983 -0.22(-2.24%)
Jul 07, 2014 10.09 10.09 9.921 9.988 35,427 -0.14(-1.35%)
Jul 03, 2014 10.12 10.12 10.12 10.12 5,673 +0.16(+1.56%)
Jul 02, 2014 9.953 9.985 9.943 9.969 13,616 -0.01(-0.14%)
Jul 01, 2014 9.872 9.996 9.872 9.983 8,721 +0.25(+2.55%)
Jun 30, 2014 9.868 9.868 9.735 9.735 12,011 +0.11(+1.14%)
Jun 27, 2014 9.569 9.754 9.569 9.625 11,233 -0.03(-0.31%)
Jun 26, 2014 9.655 9.655 9.655 9.655 3,039 -0.05(-0.50%)
Jun 25, 2014 9.624 9.704 9.624 9.704 4,125 +0.15(+1.52%)
Jun 24, 2014 9.543 9.672 9.543 9.559 9,242 -0.11(-1.09%)
Jun 23, 2014 9.630 9.675 9.576 9.664 37,620 -0.00(-0.01%)
Jun 20, 2014 9.654 9.665 9.654 9.665 5,270 -0.06(-0.66%)
Jun 19, 2014 9.691 9.740 9.691 9.729 4,199 +0.04(+0.38%)
Jun 18, 2014 9.691 9.692 9.691 9.692 3,299 +0.10(+1.08%)
Jun 17, 2014 9.490 9.592 9.490 9.588 26,317 +0.11(+1.12%)
Jun 16, 2014 9.509 9.509 9.478 9.482 9,469 +0.04(+0.39%)
Jun 13, 2014 9.291 9.493 9.291 9.445 14,585 -0.21(-2.17%)
Jun 12, 2014 9.655 9.655 9.655 9.655 1,435 +0.00(+0.00%)
Jun 11, 2014 9.678 9.678 9.655 9.655 4,078 -0.09(-0.92%)
Jun 10, 2014 9.745 9.745 9.745 9.745 3,648 -0.02(-0.24%)
Jun 06, 2014 9.766 9.768 9.766 9.768 3,924 +0.02(+0.22%)
Jun 05, 2014 9.747 9.747 9.747 9.747 3,948 +0.12(+1.20%)
Jun 04, 2014 9.638 9.656 9.632 9.632 12,202 +0.10(+1.01%)
Jun 03, 2014 9.535 9.535 9.535 9.535 178 +0.00(+0.00%)
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.