Skip to main content

Ultra Consumer Services 2X ETF (NY: UCC )

34.71 -0.12 (-0.35%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 13.06 13.06 13.06 13.06 3,942 +0.08(+0.60%)
May 26, 2016 12.90 12.98 12.98 12.98 4,039 +0.17(+1.31%)
May 25, 2016 12.77 12.81 12.77 12.81 3,845 +0.05(+0.38%)
May 24, 2016 12.73 12.77 12.73 12.76 5,930 +0.10(+0.81%)
May 23, 2016 12.67 12.67 12.66 12.66 9,315 -0.04(-0.31%)
May 20, 2016 12.70 12.70 12.70 12.70 848 +0.37(+3.04%)
May 18, 2016 12.43 12.43 12.33 12.33 258 -0.28(-2.24%)
May 17, 2016 12.61 12.61 12.59 12.61 17,984 -0.31(-2.39%)
May 13, 2016 12.92 12.92 12.87 12.92 363 +0.05(+0.36%)
May 12, 2016 12.87 12.87 12.87 12.87 4,580 -0.16(-1.22%)
May 11, 2016 13.10 13.10 13.02 13.03 7,723 -0.43(-3.18%)
May 10, 2016 13.29 13.50 13.29 13.46 54,422 +0.16(+1.24%)
May 09, 2016 13.29 13.29 13.29 13.29 1,171 +0.35(+2.72%)
May 05, 2016 12.94 12.94 12.94 12.94 460 -0.44(-3.29%)
May 02, 2016 13.13 13.38 13.13 13.38 218 +0.38(+2.95%)
Apr 28, 2016 13.09 13.09 13.00 13.00 2,585 -0.25(-1.85%)
Apr 27, 2016 13.25 13.25 13.24 13.24 2,011 +0.04(+0.28%)
Apr 26, 2016 13.20 13.21 13.20 13.20 5,081 -0.10(-0.75%)
Apr 21, 2016 13.30 13.30 13.30 13.30 129 -0.24(-1.76%)
Apr 20, 2016 13.49 13.54 13.49 13.54 4,249 +0.12(+0.91%)
Apr 19, 2016 13.60 13.60 13.42 13.42 5,647 -0.16(-1.16%)
Apr 18, 2016 13.58 13.58 13.58 13.58 6,301 +0.21(+1.56%)
Apr 15, 2016 13.37 13.37 13.37 13.37 3,175 +0.09(+0.66%)
Apr 14, 2016 13.41 13.41 13.28 13.28 9,582 -0.04(-0.33%)
Apr 13, 2016 13.24 13.32 13.24 13.32 3,441 +0.30(+2.30%)
Apr 12, 2016 12.93 13.03 12.93 13.02 22,759 +0.16(+1.21%)
Apr 11, 2016 13.10 13.10 12.87 12.87 14,542 -0.23(-1.76%)
Apr 08, 2016 13.10 13.10 13.10 13.10 2,625 +0.10(+0.78%)
Apr 07, 2016 13.02 13.29 13.00 13.00 8,354 -0.19(-1.42%)
Apr 06, 2016 13.18 13.18 13.18 13.18 864 +0.07(+0.54%)
Apr 05, 2016 13.12 13.12 13.11 13.11 11,270 -0.14(-1.08%)
Apr 04, 2016 13.38 13.52 13.26 13.26 214,134 -0.28(-2.08%)
Apr 01, 2016 13.32 13.54 13.32 13.54 30,006 +0.24(+1.82%)
Mar 31, 2016 13.40 13.40 13.29 13.29 14,938 -0.03(-0.24%)
Mar 30, 2016 13.30 13.33 13.29 13.33 9,396 +0.15(+1.12%)
Mar 29, 2016 13.20 13.20 13.18 13.18 5,033 +0.16(+1.22%)
Mar 28, 2016 12.96 13.02 12.96 13.02 8,030 +0.27(+2.13%)
Mar 23, 2016 12.85 12.75 12.75 12.75 4,039 -0.33(-2.49%)
Mar 21, 2016 13.06 13.07 12.98 13.07 16 +0.09(+0.70%)
Mar 18, 2016 12.98 12.98 12.98 12.98 3,072 +0.08(+0.59%)
Mar 16, 2016 12.69 12.91 12.69 12.91 283 +0.05(+0.35%)
Mar 14, 2016 12.86 12.86 12.86 12.86 1,293 +0.16(+1.29%)
Mar 11, 2016 12.70 12.70 12.70 12.70 2,013 +0.45(+3.64%)
Mar 09, 2016 12.26 12.25 12.25 12.25 1,617 -0.12(-0.96%)
Mar 08, 2016 12.26 12.39 12.26 12.37 4,164 -0.02(-0.17%)
Mar 07, 2016 12.45 12.55 12.39 12.39 20,424 -0.08(-0.64%)
Mar 03, 2016 12.35 12.47 12.35 12.47 88 +0.18(+1.48%)
Mar 02, 2016 12.23 12.29 12.23 12.29 3,420 +0.05(+0.43%)
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.