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 )

34.90 +0.06 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
May 30, 2014 9.444 9.444 9.422 9.422 2,116 +0.05(+0.51%)
May 29, 2014 9.374 9.374 9.374 9.374 624 +0.00(+0.00%)
May 28, 2014 9.374 9.374 9.374 9.374 1,905 +0.04(+0.46%)
May 27, 2014 9.390 9.390 9.331 9.331 12,615 +0.04(+0.48%)
May 23, 2014 9.237 9.286 9.286 9.286 8,107 +0.12(+1.29%)
May 22, 2014 9.210 9.210 9.168 9.168 10,986 +0.17(+1.84%)
May 21, 2014 8.944 9.002 8.942 9.002 5,205 +0.09(+1.05%)
May 20, 2014 9.036 9.036 8.894 8.909 10,596 -0.16(-1.73%)
May 19, 2014 9.009 9.089 9.009 9.065 13,872 +0.19(+2.14%)
May 16, 2014 8.880 8.884 8.875 8.875 7,929 +0.14(+1.55%)
May 15, 2014 8.775 8.869 8.740 8.740 11,010 -0.30(-3.34%)
May 14, 2014 9.042 9.042 9.042 9.042 1,970 -0.19(-2.02%)
May 13, 2014 9.228 9.228 9.228 9.228 3,235 -0.02(-0.27%)
May 12, 2014 9.127 9.253 9.108 9.253 13,596 +0.43(+4.86%)
May 09, 2014 8.843 8.899 8.824 8.824 4,905 -0.04(-0.45%)
May 08, 2014 9.073 9.073 8.863 8.863 6,307 -0.06(-0.65%)
May 06, 2014 9.125 8.921 8.921 8.921 32,431 -0.14(-1.59%)
May 05, 2014 8.954 9.065 8.954 9.065 6,988 -0.06(-0.63%)
May 02, 2014 9.186 9.189 9.122 9.122 6,048 +0.07(+0.80%)
May 01, 2014 9.097 9.127 9.049 9.049 54,808 +0.09(+0.98%)
Apr 30, 2014 8.962 8.962 8.962 8.962 202 +0.00(+0.00%)
Apr 29, 2014 8.854 8.962 8.816 8.962 126,190 +0.06(+0.64%)
Apr 28, 2014 8.919 8.980 8.669 8.905 27,590 -0.27(-2.90%)
Apr 25, 2014 9.171 9.171 9.171 9.171 105 +0.00(+0.00%)
Apr 24, 2014 9.171 9.171 9.171 9.171 2,780 +0.00(+0.00%)
Apr 23, 2014 9.158 9.184 9.158 9.171 6,761 +0.02(+0.26%)
Apr 22, 2014 9.025 9.182 9.025 9.147 13,913 +0.17(+1.90%)
Apr 21, 2014 9.010 9.010 8.921 8.977 22,255 +0.03(+0.32%)
Apr 17, 2014 8.967 8.948 8.948 8.948 13,783 +0.07(+0.76%)
Apr 16, 2014 8.769 8.880 8.769 8.880 24,404 +0.35(+4.08%)
Apr 15, 2014 8.627 8.648 8.452 8.532 20,650 -0.09(-1.03%)
Apr 14, 2014 8.565 8.752 8.565 8.621 55,870 +0.06(+0.73%)
Apr 11, 2014 8.648 8.676 8.558 8.558 39,209 -0.26(-2.89%)
Apr 10, 2014 9.004 9.004 8.746 8.813 98,015 -0.27(-3.00%)
Apr 09, 2014 9.039 9.086 9.039 9.086 2,440 +0.08(+0.86%)
Apr 08, 2014 8.858 9.009 8.858 9.009 5,829 +0.15(+1.73%)
Apr 07, 2014 9.076 9.094 8.824 8.856 32,747 -0.50(-5.37%)
Apr 04, 2014 9.535 9.539 9.358 9.358 7,905 -0.26(-2.72%)
Apr 03, 2014 9.619 9.619 9.619 9.619 8 +0.00(+0.00%)
Apr 02, 2014 9.559 9.619 9.559 9.619 5,205 +0.14(+1.48%)
Apr 01, 2014 9.312 9.481 9.312 9.479 13,880 +0.21(+2.28%)
Mar 31, 2014 9.173 9.319 9.173 9.267 55,092 +0.14(+1.51%)
Mar 28, 2014 9.113 9.129 9.113 9.129 18,931 +0.13(+1.42%)
Mar 27, 2014 9.276 9.276 8.948 9.001 16,426 -0.36(-3.82%)
Mar 26, 2014 9.382 9.382 9.359 9.359 3,470 +0.08(+0.90%)
Mar 25, 2014 9.428 9.428 9.275 9.275 9,056 -0.05(-0.58%)
Mar 24, 2014 9.528 9.528 9.286 9.329 20,294 -0.22(-2.35%)
Mar 21, 2014 9.737 9.737 9.554 9.554 18,648 +0.04(+0.40%)
Mar 20, 2014 9.515 9.515 9.515 9.515 259 +0.00(+0.00%)
Mar 19, 2014 9.739 9.739 9.515 9.515 18,575 -0.19(-1.98%)
Mar 18, 2014 9.725 9.740 9.678 9.708 13,029 +0.03(+0.29%)
Mar 17, 2014 9.609 9.716 9.609 9.680 26,431 +0.14(+1.50%)
Mar 14, 2014 9.441 9.536 9.441 9.536 12,478 +0.06(+0.64%)
Mar 13, 2014 9.774 9.774 9.460 9.476 29,350 -0.24(-2.46%)
Mar 12, 2014 9.667 9.714 9.667 9.714 7,540 -0.16(-1.61%)
Mar 11, 2014 9.882 9.882 9.873 9.873 6,494 +0.06(+0.57%)
Mar 10, 2014 9.878 9.928 9.818 9.818 6,583 -0.07(-0.67%)
Mar 07, 2014 10.06 10.06 9.874 9.884 14,675 -0.05(-0.50%)
Mar 06, 2014 9.919 9.969 9.919 9.934 16,029 +0.07(+0.68%)
Mar 05, 2014 9.872 9.872 9.826 9.867 8,764 +0.03(+0.31%)
Mar 04, 2014 10.03 10.03 9.618 9.837 10,621 +0.30(+3.18%)
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.