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 )

34.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Apr 30, 2013 6.235 6.446 6.235 6.403 15,756 -0.02(-0.28%)
Apr 29, 2013 6.450 6.450 6.406 6.421 21,095 +0.03(+0.46%)
Apr 26, 2013 6.416 6.416 6.353 6.391 19,667 -0.02(-0.28%)
Apr 25, 2013 6.457 6.457 6.409 6.409 10,271 +0.08(+1.27%)
Apr 24, 2013 6.379 6.379 6.329 6.329 4,868 +0.04(+0.64%)
Apr 23, 2013 6.317 6.337 6.288 6.289 16,227 +0.02(+0.29%)
Apr 22, 2013 9.313 6.273 6.156 6.271 28,186 +0.09(+1.45%)
Apr 19, 2013 6.146 6.232 6.117 6.181 20,284 +0.11(+1.77%)
Apr 18, 2013 6.176 6.176 6.028 6.074 51,100 -0.11(-1.73%)
Apr 17, 2013 6.123 6.265 6.040 6.181 17,931 -0.12(-1.88%)
Apr 16, 2013 6.268 6.299 6.267 6.299 5,030 +0.13(+2.05%)
Apr 15, 2013 6.428 6.428 6.172 6.172 37,972 -0.27(-4.17%)
Apr 12, 2013 6.333 6.448 6.286 6.441 32,941 +0.02(+0.27%)
Apr 11, 2013 6.429 6.457 6.409 6.424 31,643 +0.12(+1.91%)
Apr 10, 2013 6.220 6.304 6.220 6.304 19,132 +0.10(+1.62%)
Apr 09, 2013 6.223 6.223 6.194 6.203 55,659 +0.07(+1.13%)
Apr 08, 2013 6.125 6.172 6.053 6.134 53,096 +0.13(+2.25%)
Apr 05, 2013 5.902 6.013 5.902 5.999 28,641 -0.10(-1.71%)
Apr 04, 2013 6.059 6.103 6.032 6.103 97,202 -0.06(-0.93%)
Apr 03, 2013 6.174 6.174 6.161 6.161 3,245 +0.00(+0.04%)
Apr 02, 2013 6.164 6.164 6.158 6.158 8,113 +0.08(+1.28%)
Apr 01, 2013 6.164 6.181 6.066 6.080 52,430 -0.05(-0.83%)
Mar 28, 2013 6.029 6.132 6.029 6.132 35,781 +0.05(+0.88%)
Mar 27, 2013 5.992 6.078 5.992 6.078 21,128 +0.03(+0.53%)
Mar 26, 2013 6.039 6.059 6.025 6.046 38,880 +0.05(+0.91%)
Mar 25, 2013 6.048 6.048 5.992 5.992 6,490 -0.02(-0.37%)
Mar 22, 2013 5.946 6.020 5.946 6.014 37,907 +0.10(+1.76%)
Mar 21, 2013 5.928 5.928 5.910 5.910 10,839 -0.00(-0.04%)
Mar 20, 2013 5.912 5.912 5.912 5.912 3,245 +0.11(+1.85%)
Mar 19, 2013 5.879 5.879 5.777 5.805 55,429 -0.11(-1.87%)
Mar 18, 2013 5.906 5.915 5.839 5.915 9,655 -0.01(-0.09%)
Mar 15, 2013 5.957 5.972 5.905 5.920 41,547 -0.09(-1.43%)
Mar 14, 2013 5.975 6.012 5.975 6.006 8,940 +0.03(+0.49%)
Mar 13, 2013 5.977 5.977 5.977 5.977 1,625 +0.05(+0.76%)
Mar 12, 2013 5.998 5.998 5.894 5.932 36,622 -0.00(-0.08%)
Mar 11, 2013 5.923 5.957 5.923 5.937 19,912 +0.03(+0.46%)
Mar 08, 2013 5.860 5.938 5.860 5.910 26,007 +0.09(+1.62%)
Mar 07, 2013 5.863 5.863 5.773 5.815 35,760 +0.01(+0.18%)
Mar 06, 2013 5.867 5.871 5.793 5.805 41,872 +0.00(+0.01%)
Mar 05, 2013 5.806 5.835 5.796 5.804 16,888 +0.12(+2.19%)
Mar 04, 2013 5.658 5.688 5.640 5.680 21,001 +0.06(+1.01%)
Mar 01, 2013 5.607 5.624 5.603 5.624 13,930 +0.03(+0.54%)
Feb 28, 2013 5.574 5.617 5.569 5.593 41,336 +0.04(+0.68%)
Feb 27, 2013 5.497 5.556 5.497 5.556 5,039 +0.25(+4.77%)
Feb 26, 2013 5.505 5.505 5.302 5.302 32,330 -0.15(-2.73%)
Feb 22, 2013 5.445 5.451 5.445 5.451 4,470 +0.02(+0.28%)
Feb 21, 2013 5.463 5.463 5.418 5.436 26,739 -0.05(-0.86%)
Feb 20, 2013 5.660 5.660 5.483 5.483 23,715 -0.14(-2.41%)
Feb 19, 2013 5.588 5.619 5.588 5.619 7,070 +0.05(+0.98%)
Feb 15, 2013 5.617 5.617 5.563 5.564 9,752 -0.02(-0.33%)
Feb 14, 2013 5.572 5.614 5.539 5.582 22,610 -0.00(-0.05%)
Feb 13, 2013 5.590 5.591 5.585 5.585 17,067 -0.01(-0.22%)
Feb 12, 2013 5.542 5.598 5.542 5.598 15,149 +0.04(+0.70%)
Feb 11, 2013 5.614 5.614 5.559 5.559 27,617 -0.03(-0.61%)
Feb 08, 2013 5.547 5.593 5.547 5.593 37,646 +0.08(+1.45%)
Feb 07, 2013 5.517 5.517 5.423 5.513 21,310 -0.01(-0.10%)
Feb 06, 2013 5.528 5.534 5.500 5.518 27,844 +0.09(+1.64%)
Feb 04, 2013 5.511 5.511 5.392 5.429 69,310 -0.09(-1.70%)
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.