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 (%)
Jan 30, 2009 1.119 1.119 1.035 1.041 0 -0.06(-5.35%)
Jan 29, 2009 1.153 1.153 1.100 1.100 1,260,982 -0.07(-6.12%)
Jan 28, 2009 1.152 1.192 1.152 1.171 621,053 +0.07(+5.99%)
Jan 27, 2009 1.063 1.133 1.063 1.105 237,312 -0.00(-0.33%)
Jan 26, 2009 1.049 1.135 1.049 1.109 1,021,402 +0.02(+1.46%)
Jan 23, 2009 1.045 1.112 1.045 1.093 634,381 -0.01(-0.78%)
Jan 22, 2009 1.068 1.138 1.065 1.102 401,507 -0.01(-0.88%)
Jan 21, 2009 1.092 1.111 1.048 1.111 372,126 +0.04(+4.02%)
Jan 20, 2009 1.155 1.251 1.068 1.068 402,453 -0.12(-10.20%)
Jan 16, 2009 1.153 1.217 1.137 1.190 783,160 +0.04(+3.63%)
Jan 15, 2009 1.097 1.182 1.070 1.148 633,957 +0.04(+3.77%)
Jan 14, 2009 1.140 1.140 1.100 1.106 230,019 -0.08(-6.52%)
Jan 13, 2009 1.138 1.208 1.136 1.184 284,196 -0.00(-0.26%)
Jan 12, 2009 1.229 1.236 1.171 1.187 477,054 -0.06(-4.72%)
Jan 09, 2009 1.380 1.382 1.239 1.246 546,436 -0.06(-4.47%)
Jan 08, 2009 1.285 1.305 1.250 1.304 219,824 -0.00(-0.28%)
Jan 07, 2009 1.428 1.428 1.300 1.308 1,390,805 -0.08(-5.54%)
Jan 06, 2009 1.361 1.404 1.361 1.384 392,779 +0.03(+2.22%)
Jan 05, 2009 1.320 1.368 1.319 1.354 244,963 +0.00(+0.27%)
Jan 02, 2009 1.280 1.357 1.275 1.350 0 +0.09(+6.96%)
Jan 01, 2009 1.317 1.317 1.225 1.263 0 +0.00(+0.00%)
Dec 31, 2008 1.317 1.317 1.225 1.263 375,063 +0.05(+3.83%)
Dec 30, 2008 1.171 1.216 1.171 1.216 52,203 +0.08(+6.59%)
Dec 29, 2008 1.163 1.169 1.110 1.141 477,022 -0.05(-3.87%)
Dec 26, 2008 1.173 1.201 1.159 1.187 235,925 +0.02(+1.36%)
Dec 24, 2008 1.168 1.177 1.168 1.171 45,628 +0.02(+1.43%)
Dec 23, 2008 1.165 1.178 1.154 1.154 37,455 -0.03(-2.13%)
Dec 22, 2008 1.315 1.315 1.156 1.179 58,206 -0.07(-5.50%)
Dec 19, 2008 1.270 1.271 1.227 1.248 81,208 +0.00(+0.30%)
Dec 18, 2008 1.333 1.333 1.232 1.244 506,288 -0.03(-2.40%)
Dec 17, 2008 1.208 1.294 1.208 1.275 92,676 +0.03(+2.46%)
Dec 16, 2008 1.182 1.257 1.182 1.244 134,667 +0.10(+8.44%)
Dec 15, 2008 1.081 1.205 1.081 1.148 304,898 -0.02(-2.04%)
Dec 12, 2008 0.9949 1.173 0.9949 1.171 458,278 +0.00(+0.10%)
Dec 11, 2008 1.207 1.231 1.165 1.170 249,106 -0.07(-5.45%)
Dec 10, 2008 1.178 1.279 1.178 1.238 383,023 +0.05(+4.18%)
Dec 09, 2008 1.271 1.271 1.188 1.188 190,410 -0.07(-5.74%)
Dec 08, 2008 1.315 1.315 1.232 1.260 537,692 +0.06(+4.74%)
Dec 05, 2008 1.126 1.206 1.043 1.203 395,242 +0.09(+7.74%)
Dec 04, 2008 1.103 1.169 1.079 1.117 569,291 +0.02(+2.24%)
Dec 03, 2008 1.033 1.092 0.9808 1.092 130,834 +0.09(+8.93%)
Dec 02, 2008 0.9661 1.166 0.9661 1.003 242,091 +0.01(+1.43%)
Dec 01, 2008 1.226 1.226 0.9740 0.9888 323,936 -0.17(-14.34%)
Nov 28, 2008 1.171 1.171 1.127 1.154 114,275 +0.02(+1.62%)
Nov 26, 2008 1.075 1.141 1.024 1.136 462,356 +0.09(+8.36%)
Nov 25, 2008 1.033 1.098 0.9060 1.048 283,316 +0.05(+5.36%)
Nov 24, 2008 0.9403 1.042 0.9035 0.9949 4,043,734 +0.12(+14.30%)
Nov 21, 2008 0.9042 0.9072 0.7969 0.8704 999,754 +0.06(+7.74%)
Nov 20, 2008 0.8582 0.9550 0.8067 0.8079 407,184 -0.11(-11.60%)
Nov 19, 2008 1.002 1.052 0.9140 0.9140 416,890 -0.06(-6.52%)
Nov 18, 2008 1.039 1.048 0.9624 0.9777 238,454 -0.08(-7.16%)
Nov 17, 2008 1.073 1.077 1.021 1.053 475,798 -0.02(-2.28%)
Nov 14, 2008 1.148 1.190 1.078 1.078 151,878 -0.09(-7.57%)
Nov 13, 2008 0.9961 1.166 0.9655 1.166 821,889 +0.11(+10.26%)
Nov 12, 2008 1.147 1.171 1.057 1.057 875,234 -0.12(-9.92%)
Nov 11, 2008 1.194 1.194 1.138 1.174 160,883 -0.05(-3.77%)
Nov 10, 2008 1.359 1.359 1.220 1.220 74,226 -0.03(-2.79%)
Nov 07, 2008 1.184 1.289 1.165 1.255 169,692 +0.02(+1.59%)
Nov 06, 2008 1.333 1.333 1.235 1.235 145,059 -0.11(-8.37%)
Nov 05, 2008 1.452 1.474 1.347 1.348 147,245 -0.15(-9.73%)
Nov 04, 2008 1.465 1.493 1.438 1.493 168,420 +0.08(+5.87%)
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.