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 )

33.66 +0.16 (+0.48%)
Streaming Delayed Price Updated: 9:54 AM 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 (%)
Sep 28, 2012 4.771 4.787 4.735 4.735 26,260 -0.10(-2.11%)
Sep 27, 2012 4.724 4.837 4.724 4.837 18,620 +0.12(+2.54%)
Sep 26, 2012 4.688 4.717 4.677 4.717 7,656 -0.08(-1.63%)
Sep 25, 2012 4.852 4.852 4.795 4.795 9,106 -0.06(-1.26%)
Sep 24, 2012 4.857 4.857 4.857 4.857 6,516 -0.02(-0.42%)
Sep 20, 2012 4.840 4.877 4.877 4.877 13,032 +0.07(+1.46%)
Sep 18, 2012 4.804 4.807 4.807 4.807 13,032 -0.00(-0.09%)
Sep 17, 2012 4.748 5.066 4.605 4.811 87,204 -0.08(-1.68%)
Sep 14, 2012 4.875 4.913 4.875 4.894 9,872 +0.06(+1.19%)
Sep 13, 2012 4.742 4.836 4.742 4.836 13,032 +0.10(+2.05%)
Sep 12, 2012 4.733 4.745 4.733 4.739 8,617 +0.04(+0.92%)
Sep 11, 2012 4.721 4.721 4.696 4.696 6,793 -0.03(-0.71%)
Sep 10, 2012 4.725 4.734 4.725 4.729 8,145 +0.00(+0.05%)
Sep 07, 2012 4.716 4.728 4.716 4.727 93,557 +0.02(+0.45%)
Sep 06, 2012 4.652 4.706 4.652 4.706 34,617 +0.18(+4.03%)
Sep 05, 2012 4.523 4.523 4.523 4.523 2,394 -0.02(-0.41%)
Sep 04, 2012 4.503 4.542 4.458 4.542 20,412 +0.03(+0.68%)
Aug 31, 2012 4.495 4.511 4.488 4.511 18,213 +0.02(+0.51%)
Aug 28, 2012 4.468 4.488 4.488 4.488 74,937 +0.02(+0.45%)
Aug 24, 2012 4.413 4.468 4.468 4.468 19,548 -0.02(-0.40%)
Aug 22, 2012 4.474 4.486 4.486 4.486 42,355 +0.03(+0.65%)
Aug 21, 2012 4.502 4.508 4.457 4.457 24,240 +0.01(+0.20%)
Aug 20, 2012 4.480 4.480 4.444 4.448 13,635 +0.01(+0.18%)
Aug 16, 2012 4.416 4.441 4.441 4.441 140,100 +0.07(+1.58%)
Aug 15, 2012 4.371 4.371 4.371 4.371 6,516 +0.00(+0.03%)
Aug 14, 2012 4.389 4.389 4.370 4.370 5,766 +0.04(+0.95%)
Aug 13, 2012 4.345 4.345 4.329 4.329 25,511 +0.03(+0.67%)
Aug 10, 2012 4.300 4.300 4.300 4.300 2,296 -0.06(-1.42%)
Aug 09, 2012 4.370 4.370 4.345 4.362 22,709 -0.03(-0.67%)
Aug 07, 2012 4.366 4.391 4.391 4.391 45,613 +0.06(+1.49%)
Aug 06, 2012 4.347 4.347 4.327 4.327 19,760 +0.01(+0.12%)
Aug 03, 2012 4.297 4.322 4.297 4.322 7,119 +0.13(+3.21%)
Aug 02, 2012 4.156 4.187 4.155 4.187 25,592 -0.04(-1.05%)
Jul 31, 2012 4.259 4.232 4.232 4.232 9,774 -0.06(-1.36%)
Jul 30, 2012 4.294 4.301 4.266 4.290 34,438 +0.03(+0.73%)
Jul 27, 2012 4.264 4.264 4.259 4.259 5,050 +0.16(+3.97%)
Jul 26, 2012 4.096 4.096 4.096 4.096 4,203 +0.05(+1.34%)
Jul 24, 2012 4.027 4.042 4.042 4.042 13,032 +0.02(+0.38%)
Jul 23, 2012 4.058 4.058 4.023 4.027 13,847 -0.24(-5.58%)
Jul 18, 2012 4.229 4.265 4.265 4.265 13,032 +0.03(+0.75%)
Jul 17, 2012 4.226 4.233 4.226 4.233 6,760 +0.07(+1.70%)
Jul 16, 2012 4.158 4.162 4.158 4.162 4,887 +0.06(+1.53%)
Jul 12, 2012 4.025 4.100 4.100 4.100 68,420 -0.04(-1.07%)
Jul 10, 2012 4.144 4.144 4.144 4.144 0 -0.04(-0.92%)
Jul 09, 2012 4.181 4.183 4.179 4.183 6,679 -0.01(-0.24%)
Jul 06, 2012 4.193 4.193 4.193 4.193 1,629 -0.04(-1.01%)
Jul 03, 2012 4.236 4.236 4.236 4.236 3,258 +0.00(+0.02%)
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.