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 )

35.66 +0.38 (+1.08%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 26, 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 (%)
Feb 28, 2014 9.674 9.781 9.504 9.615 22,413 +0.01(+0.09%)
Feb 27, 2014 9.506 9.607 9.506 9.607 11,113 +0.06(+0.60%)
Feb 26, 2014 9.510 9.615 9.510 9.549 11,089 +0.12(+1.26%)
Feb 25, 2014 9.368 9.430 9.368 9.430 7,998 +0.05(+0.55%)
Feb 24, 2014 9.395 9.411 9.258 9.379 400,461 +0.12(+1.30%)
Feb 21, 2014 9.217 9.258 9.217 9.258 5,678 +0.10(+1.13%)
Feb 20, 2014 9.082 9.184 9.082 9.154 12,484 +0.06(+0.69%)
Feb 19, 2014 9.175 9.243 9.091 9.091 34,760 -0.15(-1.57%)
Feb 18, 2014 9.185 9.245 9.185 9.237 160,449 +0.02(+0.25%)
Feb 14, 2014 9.104 9.213 9.213 9.213 88,421 +0.11(+1.25%)
Feb 13, 2014 8.993 9.104 8.963 9.100 10,472 +0.07(+0.78%)
Feb 12, 2014 9.071 9.098 8.984 9.030 35,247 -0.03(-0.33%)
Feb 11, 2014 8.970 9.059 8.887 9.059 16,110 +0.20(+2.30%)
Feb 10, 2014 8.862 8.882 8.814 8.856 21,367 +0.00(+0.04%)
Feb 07, 2014 8.824 8.856 8.714 8.852 38,297 +0.17(+1.96%)
Feb 06, 2014 8.534 8.682 8.534 8.682 42,742 +0.31(+3.70%)
Feb 05, 2014 8.175 8.373 8.156 8.373 28,733 +0.08(+1.01%)
Feb 04, 2014 8.306 8.315 8.283 8.289 32,367 +0.11(+1.40%)
Feb 03, 2014 8.463 8.463 8.122 8.174 47,699 -0.43(-4.96%)
Jan 31, 2014 8.506 8.693 8.506 8.601 110,535 -0.16(-1.82%)
Jan 30, 2014 8.633 8.783 8.633 8.760 1,017,241 +0.29(+3.38%)
Jan 29, 2014 8.612 8.722 8.397 8.474 62,674 -0.28(-3.17%)
Jan 28, 2014 8.698 8.796 8.696 8.751 37,494 +0.04(+0.52%)
Jan 27, 2014 8.707 8.717 8.486 8.706 124,155 -0.02(-0.18%)
Jan 24, 2014 8.906 8.908 8.722 8.722 56,143 -0.29(-3.24%)
Jan 23, 2014 9.175 9.175 8.969 9.014 21,707 -0.13(-1.42%)
Jan 22, 2014 9.107 9.147 9.107 9.143 19,744 +0.07(+0.76%)
Jan 21, 2014 9.179 9.201 9.041 9.074 28,416 -0.01(-0.12%)
Jan 17, 2014 9.196 9.085 9.085 9.085 14,601 -0.11(-1.18%)
Jan 16, 2014 9.195 9.202 9.156 9.194 21,659 -0.05(-0.56%)
Jan 15, 2014 9.316 9.316 9.245 9.245 18,844 +0.03(+0.29%)
Jan 14, 2014 8.946 9.218 8.946 9.218 14,837 +0.17(+1.92%)
Jan 13, 2014 9.366 9.369 9.045 9.045 57,255 -0.37(-3.90%)
Jan 10, 2014 9.328 9.453 9.328 9.412 29,982 +0.05(+0.49%)
Jan 09, 2014 9.334 9.366 9.311 9.366 8,850 +0.05(+0.50%)
Jan 08, 2014 9.386 9.413 9.319 9.319 15,331 -0.07(-0.77%)
Jan 07, 2014 9.399 9.413 9.392 9.392 14,382 +0.13(+1.41%)
Jan 06, 2014 9.469 9.469 9.248 9.261 20,093 -0.16(-1.66%)
Jan 03, 2014 9.466 9.477 9.393 9.418 23,379 +0.01(+0.14%)
Jan 02, 2014 9.583 9.583 9.405 9.405 9,442 -0.13(-1.36%)
Dec 31, 2013 9.538 9.534 9.534 9.534 24,336 +0.12(+1.23%)
Dec 30, 2013 9.380 9.418 9.380 9.418 18,057 +0.04(+0.41%)
Dec 27, 2013 9.467 9.467 9.367 9.380 20,742 -0.04(-0.38%)
Dec 26, 2013 9.396 9.421 9.396 9.416 19,639 +0.05(+0.58%)
Dec 24, 2013 9.324 9.361 9.324 9.361 23,638 +0.07(+0.80%)
Dec 23, 2013 9.212 9.296 9.212 9.287 35,621 +0.05(+0.52%)
Dec 20, 2013 9.147 9.276 9.147 9.239 78,945 +0.17(+1.86%)
Dec 19, 2013 9.108 9.110 9.070 9.070 8,661 -0.00(-0.03%)
Dec 18, 2013 8.869 9.073 8.820 9.073 21,634 +0.24(+2.73%)
Dec 17, 2013 8.989 8.989 8.791 8.831 16,665 -0.06(-0.72%)
Dec 16, 2013 8.988 8.988 8.879 8.895 39,606 +0.08(+0.94%)
Dec 13, 2013 8.791 8.830 8.786 8.813 7,963 -0.01(-0.09%)
Dec 12, 2013 8.768 8.820 8.759 8.820 17,591 +0.02(+0.21%)
Dec 11, 2013 8.943 8.943 8.802 8.802 8,986 -0.15(-1.63%)
Dec 10, 2013 8.943 8.947 8.930 8.947 10,228 -0.02(-0.19%)
Dec 09, 2013 8.970 8.975 8.947 8.964 78,791 +0.03(+0.33%)
Dec 06, 2013 8.902 8.959 8.902 8.935 14,360 +0.14(+1.59%)
Dec 05, 2013 8.798 8.798 8.795 8.795 1,623 +0.05(+0.60%)
Dec 04, 2013 8.993 8.993 8.723 8.743 25,100 -0.17(-1.86%)
Dec 03, 2013 8.926 9.076 8.905 8.908 24,166 -0.17(-1.85%)
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.