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 )

33.50 +0.28 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 30, 2010 2.507 2.507 2.441 2.452 50,191 -0.01(-0.26%)
Sep 29, 2010 2.460 2.466 2.458 2.458 107,534 -0.02(-0.85%)
Sep 28, 2010 2.442 2.479 2.403 2.479 67,101 +0.02(+0.89%)
Sep 27, 2010 2.454 2.458 2.445 2.458 71,451 -0.01(-0.24%)
Sep 24, 2010 2.437 2.468 2.437 2.463 295,269 +0.12(+5.19%)
Sep 23, 2010 2.361 2.397 2.342 2.342 18,489 -0.03(-1.40%)
Sep 22, 2010 2.396 2.397 2.365 2.375 56,512 -0.02(-0.69%)
Sep 21, 2010 2.439 2.439 2.373 2.392 34,422 -0.03(-1.06%)
Sep 20, 2010 2.325 2.417 2.325 2.417 113,202 +0.08(+3.60%)
Sep 17, 2010 2.333 2.334 2.313 2.333 40,081 +0.01(+0.34%)
Sep 15, 2010 2.292 2.325 2.292 2.325 12,925 +0.00(+0.13%)
Sep 14, 2010 2.302 2.325 2.302 2.322 14,620 +0.05(+2.02%)
Sep 13, 2010 2.306 2.306 2.276 2.276 18,907 +0.03(+1.31%)
Sep 10, 2010 2.253 2.253 2.245 2.247 48,019 +0.04(+1.64%)
Sep 09, 2010 2.219 2.219 2.203 2.210 34,946 -0.00(-0.14%)
Sep 08, 2010 2.190 2.217 2.190 2.214 66,878 +0.03(+1.57%)
Sep 07, 2010 2.221 2.221 2.179 2.179 54,425 -0.05(-2.06%)
Sep 03, 2010 2.233 2.256 2.204 2.225 76,772 +0.04(+2.00%)
Sep 02, 2010 2.127 2.184 2.127 2.182 26,992 +0.07(+3.55%)
Sep 01, 2010 2.050 2.107 2.050 2.107 14,669 +0.12(+6.22%)
Aug 31, 2010 1.976 2.000 1.945 1.983 70,366 -0.03(-1.36%)
Aug 30, 2010 2.028 2.028 2.011 2.011 9,046 -0.04(-1.93%)
Aug 27, 2010 2.050 2.050 1.958 2.050 32,012 +0.04(+1.95%)
Aug 26, 2010 2.035 2.040 2.000 2.011 26,731 -0.00(-0.12%)
Aug 25, 2010 1.960 2.014 1.960 2.014 37,212 +0.02(+0.83%)
Aug 24, 2010 2.001 2.014 1.956 1.997 98,761 -0.07(-3.58%)
Aug 23, 2010 2.064 2.077 2.064 2.071 71,328 -0.01(-0.41%)
Aug 20, 2010 2.045 2.080 2.045 2.080 11,409 +0.01(+0.36%)
Aug 19, 2010 2.117 2.117 2.068 2.072 11,100 -0.09(-4.12%)
Aug 18, 2010 2.097 2.167 2.097 2.161 22,216 +0.02(+0.95%)
Aug 17, 2010 2.099 2.142 2.099 2.141 21,010 +0.07(+3.13%)
Aug 16, 2010 2.031 2.076 2.031 2.076 40,293 +0.01(+0.62%)
Aug 13, 2010 2.063 2.098 2.061 2.063 130,627 -0.03(-1.64%)
Aug 12, 2010 2.038 2.101 2.038 2.098 247,660 -0.00(-0.20%)
Aug 11, 2010 2.131 2.131 2.099 2.102 55,126 -0.12(-5.23%)
Aug 10, 2010 2.203 2.218 2.203 2.218 15,696 -0.03(-1.39%)
Aug 09, 2010 2.220 2.253 2.220 2.249 45,998 +0.05(+2.29%)
Aug 06, 2010 2.199 2.206 2.167 2.199 101,450 -0.02(-1.10%)
Aug 05, 2010 2.224 2.224 2.218 2.223 98,630 -0.01(-0.41%)
Aug 04, 2010 2.217 2.235 2.217 2.233 148,345 +0.05(+2.33%)
Aug 03, 2010 2.183 2.201 2.179 2.182 48,052 -0.06(-2.50%)
Aug 02, 2010 2.210 2.242 2.204 2.237 147,709 +0.07(+3.29%)
Jul 30, 2010 2.166 2.166 2.074 2.166 258,418 +0.03(+1.55%)
Jul 29, 2010 2.198 2.198 2.099 2.133 90,904 -0.01(-0.62%)
Jul 28, 2010 2.167 2.185 2.147 2.147 60,635 -0.04(-1.72%)
Jul 27, 2010 2.255 2.255 2.175 2.184 110,545 -0.04(-1.93%)
Jul 26, 2010 2.186 2.227 2.186 2.227 150,773 +0.06(+2.69%)
Jul 23, 2010 2.125 2.173 2.125 2.169 45,639 +0.05(+2.35%)
Jul 22, 2010 2.086 2.129 2.086 2.119 11,198 +0.09(+4.51%)
Jul 21, 2010 2.075 2.088 2.017 2.028 18,761 -0.02(-1.05%)
Jul 20, 2010 2.014 2.049 2.014 2.049 6,503 +0.00(+0.10%)
Jul 19, 2010 2.004 2.047 2.000 2.047 36,202 +0.04(+1.76%)
Jul 16, 2010 2.012 2.080 2.012 2.012 57,717 -0.14(-6.31%)
Jul 15, 2010 2.141 2.148 2.091 2.147 60,570 +0.02(+0.84%)
Jul 14, 2010 2.141 2.147 2.114 2.129 106,552 -0.02(-0.83%)
Jul 13, 2010 2.099 2.159 2.099 2.147 59,543 +0.09(+4.35%)
Jul 12, 2010 2.067 2.069 2.044 2.058 35,403 +0.02(+0.75%)
Jul 09, 2010 2.042 2.049 2.014 2.042 111,507 +0.06(+3.22%)
Jul 08, 2010 2.012 2.026 1.977 1.979 68,818 -0.00(-0.22%)
Jul 07, 2010 1.944 1.983 1.940 1.983 121,042 +0.10(+5.38%)
Jul 06, 2010 1.961 1.969 1.869 1.882 231,735 -0.02(-1.13%)
Jul 02, 2010 1.903 1.926 1.869 1.903 50,464 -0.02(-1.27%)
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.