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 )

34.67 +0.21 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 28, 2010 2.343 2.396 2.318 2.343 248,805 -0.03(-1.47%)
May 27, 2010 2.348 2.378 2.324 2.378 131,494 +0.13(+5.55%)
May 26, 2010 2.310 2.331 2.237 2.253 301,631 -0.00(-0.19%)
May 25, 2010 2.213 2.259 2.095 2.257 318,799 -0.02(-0.76%)
May 24, 2010 2.250 2.282 2.250 2.274 69,766 +0.01(+0.65%)
May 21, 2010 2.144 2.280 2.129 2.260 317,528 +0.06(+2.70%)
May 20, 2010 2.204 2.286 2.200 2.200 417,066 -0.17(-7.24%)
May 19, 2010 2.380 2.391 2.306 2.372 463,175 -0.04(-1.53%)
May 18, 2010 2.509 2.520 2.392 2.409 144,994 -0.06(-2.59%)
May 17, 2010 2.419 2.476 2.384 2.473 141,848 +0.03(+1.35%)
May 14, 2010 2.440 2.496 2.405 2.440 357,963 -0.07(-2.93%)
May 13, 2010 2.596 2.601 2.509 2.513 145,451 -0.08(-3.11%)
May 12, 2010 2.566 2.599 2.529 2.594 221,022 +0.06(+2.46%)
May 11, 2010 2.561 2.578 2.518 2.532 588,458 +0.01(+0.32%)
May 10, 2010 2.513 2.524 2.472 2.524 684,230 +0.20(+8.42%)
May 07, 2010 2.445 2.445 2.247 2.328 536,561 -0.10(-4.23%)
May 06, 2010 2.547 2.581 2.166 2.431 1,605,640 -0.17(-6.38%)
May 05, 2010 2.602 2.655 2.584 2.596 678,262 -0.03(-1.31%)
May 04, 2010 2.700 2.700 2.612 2.631 456,457 -0.13(-4.60%)
May 03, 2010 2.710 2.773 2.678 2.758 502,892 +0.08(+2.95%)
Apr 30, 2010 2.771 2.792 2.672 2.678 467,202 -0.09(-3.10%)
Apr 29, 2010 2.712 2.777 2.712 2.764 350,528 +0.07(+2.64%)
Apr 28, 2010 2.681 2.716 2.595 2.693 961,453 +0.02(+0.60%)
Apr 27, 2010 2.834 2.834 2.677 2.677 375,816 -0.16(-5.52%)
Apr 26, 2010 2.821 2.849 2.818 2.834 428,691 +0.02(+0.54%)
Apr 23, 2010 2.810 2.818 2.766 2.818 310,321 +0.03(+0.94%)
Apr 22, 2010 2.696 2.798 2.677 2.792 310,337 +0.07(+2.64%)
Apr 21, 2010 2.721 2.926 2.688 2.720 2,745,089 +0.01(+0.50%)
Apr 20, 2010 2.698 2.712 2.674 2.707 357,799 +0.05(+1.78%)
Apr 19, 2010 2.632 2.669 2.528 2.659 326,837 +0.01(+0.28%)
Apr 16, 2010 2.715 2.715 2.637 2.652 227,315 -0.07(-2.52%)
Apr 15, 2010 2.694 2.727 2.694 2.721 226,598 +0.01(+0.36%)
Apr 14, 2010 2.672 2.715 2.659 2.711 225,098 +0.05(+1.92%)
Apr 13, 2010 2.631 2.661 2.629 2.660 67,483 +0.03(+1.03%)
Apr 12, 2010 2.655 2.655 2.627 2.633 539,170 -0.00(-0.09%)
Apr 09, 2010 2.607 2.635 2.586 2.635 131,462 +0.04(+1.49%)
Apr 08, 2010 2.538 2.607 2.538 2.597 129,293 +0.04(+1.58%)
Apr 07, 2010 2.594 2.594 2.535 2.556 88,206 -0.03(-1.09%)
Apr 06, 2010 2.567 2.588 2.567 2.585 271,109 +0.01(+0.57%)
Apr 05, 2010 2.563 2.572 2.517 2.570 198,359 +0.05(+2.12%)
Apr 01, 2010 2.526 2.517 2.517 2.517 319,566 +0.03(+1.01%)
Mar 31, 2010 2.505 2.508 2.456 2.491 324,245 -0.03(-1.00%)
Mar 30, 2010 2.500 2.536 2.497 2.517 794,823 +0.01(+0.52%)
Mar 29, 2010 2.526 2.526 2.497 2.503 237,392 +0.01(+0.41%)
Mar 26, 2010 2.488 2.517 2.474 2.493 174,179 +0.01(+0.54%)
Mar 25, 2010 2.489 2.507 2.479 2.480 56,902 +0.04(+1.58%)
Mar 24, 2010 2.477 2.477 2.426 2.441 234,750 -0.02(-0.97%)
Mar 23, 2010 2.459 2.465 2.425 2.465 322,256 +0.02(+0.93%)
Mar 22, 2010 2.400 2.452 2.362 2.442 837,256 +0.06(+2.68%)
Mar 19, 2010 2.369 2.421 2.368 2.378 353,790 -0.04(-1.55%)
Mar 18, 2010 2.407 2.418 2.404 2.416 405,503 +0.01(+0.41%)
Mar 17, 2010 2.413 2.425 2.404 2.406 789,572 +0.01(+0.26%)
Mar 16, 2010 2.410 2.410 2.319 2.400 424,378 +0.04(+1.71%)
Mar 15, 2010 2.347 2.360 2.347 2.360 119,316 +0.01(+0.31%)
Mar 12, 2010 2.301 2.355 2.301 2.352 172,025 +0.02(+0.93%)
Mar 11, 2010 2.339 2.339 2.299 2.331 49,707 +0.01(+0.32%)
Mar 10, 2010 2.329 2.329 2.299 2.323 131,845 +0.02(+0.91%)
Mar 09, 2010 2.275 2.323 2.275 2.302 200,264 -0.00(-0.03%)
Mar 08, 2010 2.302 2.328 2.293 2.303 223,559 +0.01(+0.29%)
Mar 05, 2010 2.272 2.296 2.246 2.296 243,201 +0.07(+3.05%)
Mar 04, 2010 2.220 2.230 2.211 2.228 25,856 +0.02(+1.08%)
Mar 03, 2010 2.221 2.221 2.187 2.204 131,682 +0.00(+0.17%)
Mar 02, 2010 2.233 2.296 2.201 2.201 462,878 -0.00(-0.11%)
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.