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 (%)
Apr 29, 2011 3.554 3.568 3.537 3.558 84,793 +0.01(+0.30%)
Apr 28, 2011 3.534 3.548 3.530 3.548 63,093 +0.04(+1.03%)
Apr 27, 2011 3.495 3.512 3.492 3.511 91,472 +0.06(+1.69%)
Apr 26, 2011 3.460 3.475 3.451 3.453 108,789 +0.02(+0.48%)
Apr 25, 2011 3.436 3.436 3.436 3.436 5,294 +0.01(+0.33%)
Apr 21, 2011 3.412 3.427 3.411 3.425 36,768 +0.02(+0.50%)
Apr 20, 2011 3.392 3.430 3.392 3.408 73,063 +0.10(+3.10%)
Apr 19, 2011 3.302 3.306 3.288 3.306 64,674 +0.02(+0.57%)
Apr 18, 2011 3.249 3.287 3.249 3.287 6,825 -0.06(-1.90%)
Apr 15, 2011 3.333 3.350 3.333 3.350 8,145 +0.05(+1.43%)
Apr 14, 2011 3.303 3.303 3.303 3.303 2,606 +0.01(+0.20%)
Apr 13, 2011 3.333 3.337 3.291 3.296 10,360 -0.00(-0.09%)
Apr 12, 2011 3.293 3.320 3.293 3.299 35,839 -0.03(-0.83%)
Apr 11, 2011 3.332 3.337 3.309 3.327 12,723 -0.02(-0.47%)
Apr 08, 2011 3.335 3.344 3.335 3.343 19,842 -0.02(-0.69%)
Apr 07, 2011 3.363 3.367 3.312 3.366 39,374 +0.01(+0.16%)
Apr 06, 2011 3.360 3.360 3.360 3.360 1,629 +0.00(+0.00%)
Apr 05, 2011 3.378 3.387 3.360 3.360 5,375 +0.04(+1.11%)
Apr 04, 2011 3.323 3.323 3.323 3.323 3,258 +0.02(+0.53%)
Apr 01, 2011 3.307 3.353 3.304 3.306 45,613 +0.05(+1.40%)
Mar 31, 2011 3.258 3.260 3.258 3.260 15,443 -0.04(-1.22%)
Mar 30, 2011 3.284 3.307 3.255 3.301 37,647 +0.07(+2.05%)
Mar 29, 2011 3.212 3.236 3.212 3.234 37,631 +0.06(+1.74%)
Mar 28, 2011 3.234 3.240 3.179 3.179 26,065 -0.06(-1.71%)
Mar 25, 2011 3.260 3.260 3.234 3.234 18,897 +0.00(+0.12%)
Mar 24, 2011 3.165 3.230 3.156 3.230 70,555 +0.09(+2.91%)
Mar 23, 2011 3.083 3.146 3.082 3.139 22,904 +0.03(+1.11%)
Mar 22, 2011 3.108 3.114 3.101 3.105 100,138 -0.04(-1.17%)
Mar 21, 2011 3.147 3.147 3.134 3.142 24,924 +0.10(+3.25%)
Mar 18, 2011 3.067 3.067 3.043 3.043 11,419 +0.01(+0.45%)
Mar 17, 2011 3.083 3.086 3.029 3.029 39,113 -0.01(-0.40%)
Mar 16, 2011 3.094 3.098 2.994 3.042 215,965 -0.07(-2.21%)
Mar 15, 2011 3.166 3.127 3.110 3.110 56,007 -0.06(-1.76%)
Mar 14, 2011 3.185 3.185 3.117 3.166 33,053 -0.08(-2.33%)
Mar 11, 2011 3.161 3.242 3.161 3.242 36,165 +0.04(+1.11%)
Mar 10, 2011 3.232 3.254 3.191 3.206 60,259 -0.04(-1.38%)
Mar 08, 2011 3.251 3.251 3.251 3.251 0 +0.05(+1.65%)
Mar 07, 2011 3.256 3.256 3.159 3.198 35,676 -0.05(-1.64%)
Mar 04, 2011 3.294 3.294 3.215 3.252 363,266 -0.05(-1.45%)
Mar 03, 2011 3.278 3.303 3.274 3.299 16,290 +0.09(+2.93%)
Mar 02, 2011 3.206 3.206 3.182 3.206 34,210 +0.02(+0.71%)
Mar 01, 2011 3.282 3.284 3.181 3.183 113,627 -0.10(-2.96%)
Feb 28, 2011 3.242 3.281 3.242 3.280 37,631 +0.03(+0.97%)
Feb 25, 2011 3.218 3.254 3.218 3.248 83,734 +0.13(+4.13%)
Feb 24, 2011 3.176 3.185 3.120 3.120 64,625 -0.04(-1.37%)
Feb 23, 2011 3.223 3.223 3.118 3.163 66,743 -0.07(-2.30%)
Feb 22, 2011 3.317 3.354 3.237 3.237 91,065 -0.17(-5.01%)
Feb 18, 2011 3.417 3.417 3.388 3.408 63,533 +0.01(+0.18%)
Feb 17, 2011 3.388 3.403 3.365 3.402 116,445 +0.02(+0.54%)
Feb 16, 2011 3.389 3.390 3.361 3.384 44,310 +0.05(+1.59%)
Feb 15, 2011 3.312 3.338 3.312 3.331 58,907 +0.00(+0.15%)
Feb 14, 2011 3.355 3.355 3.312 3.326 68,795 -0.03(-0.81%)
Feb 11, 2011 3.272 3.355 3.272 3.353 25,902 +0.07(+2.27%)
Feb 10, 2011 3.264 3.291 3.248 3.279 94,958 +0.01(+0.41%)
Feb 09, 2011 3.274 3.279 3.255 3.265 50,501 +0.01(+0.43%)
Feb 08, 2011 3.212 3.251 3.212 3.251 60,275 +0.07(+2.20%)
Feb 07, 2011 3.172 3.199 3.172 3.181 50,028 +0.06(+1.79%)
Feb 04, 2011 3.137 3.137 3.125 3.125 41,264 -0.02(-0.61%)
Feb 03, 2011 3.073 3.149 3.073 3.144 83,001 +0.07(+2.19%)
Feb 02, 2011 3.095 3.095 3.067 3.077 30,724 -0.02(-0.73%)
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.