Skip to main content

Ultra Consumer Services 2X ETF (NY: UCC )

35.66 +0.38 (+1.08%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 50.31 50.31 49.51 49.51 927 -1.18(-2.32%)
Sep 29, 2021 51.42 51.44 50.68 50.68 13,821 +0.05(+0.11%)
Sep 28, 2021 50.54 50.63 50.49 50.63 1,681 -2.16(-4.09%)
Sep 27, 2021 52.79 52.79 52.79 52.79 599 +0.04(+0.07%)
Sep 24, 2021 52.75 52.75 52.75 52.75 224 +0.39(+0.74%)
Sep 23, 2021 52.60 52.60 52.37 52.37 5,375 +0.98(+1.91%)
Sep 22, 2021 51.36 51.67 51.36 51.38 1,250 +1.11(+2.21%)
Sep 21, 2021 51.43 51.51 50.27 50.27 2,243 -0.07(-0.15%)
Sep 20, 2021 51.23 51.23 49.10 50.35 5,229 -2.10(-4.01%)
Sep 17, 2021 52.61 52.74 52.32 52.45 4,617 -0.35(-0.66%)
Sep 16, 2021 52.34 52.92 52.34 52.80 99,036 +0.56(+1.07%)
Sep 15, 2021 51.88 52.24 51.85 52.24 782 +0.68(+1.32%)
Sep 14, 2021 52.80 52.80 51.56 51.56 814 -1.04(-1.98%)
Sep 13, 2021 52.54 52.60 52.54 52.60 892 +0.07(+0.14%)
Sep 10, 2021 52.84 53.19 52.52 52.52 2,253 -0.55(-1.03%)
Sep 09, 2021 53.07 53.07 53.07 53.07 192 -0.32(-0.61%)
Sep 08, 2021 53.41 53.52 53.07 53.40 6,057 +0.13(+0.25%)
Sep 07, 2021 53.34 53.50 53.26 53.26 3,445 +0.09(+0.16%)
Sep 03, 2021 52.96 53.18 52.92 53.18 11,351 -0.10(-0.19%)
Sep 02, 2021 53.54 53.90 53.28 53.28 6,597 +0.09(+0.16%)
Sep 01, 2021 53.37 53.37 53.19 53.19 1,444 +0.34(+0.64%)
Aug 31, 2021 52.62 52.86 52.62 52.86 601 +0.60(+1.15%)
Aug 30, 2021 52.39 52.39 52.25 52.25 981 +0.59(+1.15%)
Aug 27, 2021 51.33 51.72 51.33 51.66 1,890 +0.80(+1.57%)
Aug 26, 2021 51.26 51.28 50.86 50.86 1,119 -0.69(-1.34%)
Aug 25, 2021 51.33 51.67 51.22 51.55 4,994 +0.67(+1.32%)
Aug 24, 2021 51.32 51.45 50.88 50.88 10,926 +0.16(+0.32%)
Aug 23, 2021 50.33 50.95 50.33 50.72 7,109 +0.97(+1.95%)
Aug 20, 2021 49.11 49.75 49.11 49.75 16,111 +0.99(+2.04%)
Aug 19, 2021 48.91 48.91 48.76 48.76 1,109 -0.16(-0.34%)
Aug 18, 2021 49.70 49.70 48.92 48.92 1,647 -0.37(-0.74%)
Aug 17, 2021 49.26 49.29 49.15 49.29 2,118 -1.47(-2.89%)
Aug 16, 2021 49.79 50.76 49.79 50.76 2,137 +0.13(+0.26%)
Aug 13, 2021 50.63 50.63 50.63 50.63 357 -0.23(-0.45%)
Aug 12, 2021 50.52 50.85 50.52 50.85 2,821 -0.15(-0.30%)
Aug 11, 2021 50.97 51.03 50.65 51.01 7,237 +0.32(+0.64%)
Aug 10, 2021 50.29 50.83 50.29 50.68 2,733 +0.34(+0.68%)
Aug 09, 2021 50.30 50.43 50.30 50.34 3,625 -0.34(-0.68%)
Aug 06, 2021 51.02 51.07 50.58 50.68 20,437 -0.35(-0.69%)
Aug 05, 2021 50.05 51.04 50.05 51.04 5,018 +1.12(+2.24%)
Aug 04, 2021 50.31 50.31 49.86 49.92 4,161 -0.51(-1.01%)
Aug 03, 2021 49.19 50.43 49.14 50.43 3,593 +0.40(+0.80%)
Aug 02, 2021 50.17 50.27 50.03 50.03 5,018 -0.28(-0.57%)
Jul 30, 2021 50.68 50.73 50.31 50.31 2,215 -2.53(-4.79%)
Jul 29, 2021 53.22 53.22 52.85 52.85 816 -0.17(-0.32%)
Jul 28, 2021 53.01 53.01 53.01 53.01 788 -0.16(-0.31%)
Jul 27, 2021 53.74 53.74 52.76 53.18 1,990 -0.97(-1.79%)
Jul 26, 2021 53.82 54.15 53.82 54.15 4,085 +0.67(+1.24%)
Jul 23, 2021 52.74 53.50 52.74 53.48 4,037 +1.06(+2.01%)
Jul 22, 2021 51.98 52.43 51.87 52.43 4,689 +0.50(+0.96%)
Jul 21, 2021 51.72 51.93 51.72 51.93 2,375 +0.64(+1.25%)
Jul 20, 2021 50.17 51.44 50.17 51.29 3,838 +1.75(+3.54%)
Jul 19, 2021 49.11 49.59 49.00 49.53 5,183 -1.29(-2.55%)
Jul 16, 2021 52.05 52.08 50.83 50.83 4,765 -1.26(-2.42%)
Jul 15, 2021 52.52 52.52 52.00 52.09 1,515 -0.53(-1.00%)
Jul 14, 2021 53.11 53.11 52.62 52.62 752 +0.05(+0.09%)
Jul 13, 2021 52.57 52.57 52.57 52.57 206 -1.00(-1.86%)
Jul 12, 2021 53.29 53.56 53.29 53.56 1,422 +0.11(+0.20%)
Jul 09, 2021 53.46 53.46 53.46 53.46 222 +1.08(+2.06%)
Jul 08, 2021 51.14 52.38 51.14 52.38 1,372 -0.34(-0.64%)
Jul 07, 2021 52.43 52.85 52.43 52.72 2,708 +0.06(+0.11%)
Jul 06, 2021 52.03 52.66 52.03 52.66 2,975 +0.74(+1.43%)
Jul 02, 2021 51.92 51.92 51.92 51.92 254 +1.02(+1.99%)
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.