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 )

42.51 +0.18 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2014 9.029 9.029 9.029 9.029 201 +0.00(+0.00%)
Apr 29, 2014 8.921 9.029 8.883 9.029 125,247 +0.06(+0.64%)
Apr 28, 2014 8.986 9.048 8.735 8.972 27,384 -0.27(-2.90%)
Apr 25, 2014 9.240 9.240 9.240 9.240 104 +0.00(+0.00%)
Apr 24, 2014 9.240 9.240 9.240 9.240 2,760 +0.00(+0.00%)
Apr 23, 2014 9.227 9.253 9.227 9.240 6,711 +0.02(+0.26%)
Apr 22, 2014 9.093 9.252 9.093 9.216 13,809 +0.17(+1.90%)
Apr 21, 2014 9.078 9.078 8.988 9.044 22,089 +0.03(+0.32%)
Apr 17, 2014 9.034 9.015 9.015 9.015 13,680 +0.07(+0.76%)
Apr 16, 2014 8.835 8.947 8.835 8.947 24,222 +0.35(+4.08%)
Apr 15, 2014 8.692 8.714 8.516 8.596 20,496 -0.09(-1.03%)
Apr 14, 2014 8.629 8.818 8.629 8.686 55,453 +0.06(+0.73%)
Apr 11, 2014 8.714 8.741 8.623 8.623 38,916 -0.26(-2.89%)
Apr 10, 2014 9.071 9.071 8.812 8.880 97,283 -0.27(-3.00%)
Apr 09, 2014 9.107 9.155 9.107 9.155 2,422 +0.08(+0.86%)
Apr 08, 2014 8.925 9.076 8.925 9.076 5,785 +0.15(+1.73%)
Apr 07, 2014 9.145 9.162 8.890 8.922 32,502 -0.51(-5.37%)
Apr 04, 2014 9.607 9.611 9.428 9.428 7,846 -0.26(-2.72%)
Apr 03, 2014 9.691 9.691 9.691 9.691 8 +0.00(+0.00%)
Apr 02, 2014 9.631 9.691 9.631 9.691 5,166 +0.14(+1.48%)
Apr 01, 2014 9.382 9.553 9.382 9.550 13,776 +0.21(+2.28%)
Mar 31, 2014 9.242 9.390 9.242 9.337 54,681 +0.14(+1.51%)
Mar 28, 2014 9.182 9.198 9.182 9.198 18,790 +0.13(+1.42%)
Mar 27, 2014 9.346 9.346 9.015 9.069 16,303 -0.36(-3.82%)
Mar 26, 2014 9.453 9.453 9.429 9.429 3,444 +0.08(+0.90%)
Mar 25, 2014 9.499 9.499 9.345 9.345 8,988 -0.05(-0.58%)
Mar 24, 2014 9.600 9.600 9.356 9.399 20,142 -0.23(-2.35%)
Mar 21, 2014 9.811 9.811 9.626 9.626 18,508 +0.04(+0.40%)
Mar 20, 2014 9.587 9.587 9.587 9.587 257 +0.00(+0.00%)
Mar 19, 2014 9.812 9.812 9.587 9.587 18,436 -0.19(-1.98%)
Mar 18, 2014 9.798 9.813 9.751 9.781 12,931 +0.03(+0.29%)
Mar 17, 2014 9.682 9.790 9.682 9.753 26,234 +0.14(+1.50%)
Mar 14, 2014 9.513 9.608 9.513 9.608 12,384 +0.06(+0.64%)
Mar 13, 2014 9.848 9.848 9.532 9.547 29,131 -0.24(-2.46%)
Mar 12, 2014 9.740 9.788 9.740 9.788 7,483 -0.16(-1.61%)
Mar 11, 2014 9.956 9.956 9.947 9.947 6,445 +0.06(+0.57%)
Mar 10, 2014 9.952 10.00 9.892 9.892 6,534 -0.07(-0.67%)
Mar 07, 2014 10.14 10.14 9.949 9.959 14,565 -0.05(-0.50%)
Mar 06, 2014 9.994 10.04 9.994 10.01 15,909 +0.07(+0.68%)
Mar 05, 2014 9.947 9.947 9.900 9.941 8,699 +0.03(+0.31%)
Mar 04, 2014 10.11 10.11 9.690 9.911 10,541 +0.31(+3.18%)
Mar 03, 2014 9.444 9.701 9.321 9.606 76,336 -0.09(-0.90%)
Feb 28, 2014 9.752 9.860 9.581 9.693 22,234 +0.01(+0.09%)
Feb 27, 2014 9.582 9.684 9.582 9.684 11,024 +0.06(+0.60%)
Feb 26, 2014 9.587 9.693 9.587 9.626 11,000 +0.12(+1.26%)
Feb 25, 2014 9.443 9.506 9.443 9.506 7,934 +0.05(+0.55%)
Feb 24, 2014 9.470 9.487 9.332 9.454 397,261 +0.12(+1.30%)
Feb 21, 2014 9.291 9.332 9.291 9.332 5,633 +0.10(+1.13%)
Feb 20, 2014 9.155 9.258 9.155 9.228 12,384 +0.06(+0.69%)
Feb 19, 2014 9.249 9.317 9.165 9.165 34,482 -0.15(-1.57%)
Feb 18, 2014 9.259 9.320 9.259 9.311 159,166 +0.02(+0.25%)
Feb 14, 2014 9.177 9.288 9.288 9.288 87,715 +0.11(+1.25%)
Feb 13, 2014 9.065 9.177 9.035 9.173 10,389 +0.07(+0.78%)
Feb 12, 2014 9.144 9.171 9.056 9.102 34,965 -0.03(-0.33%)
Feb 11, 2014 9.043 9.132 8.958 9.132 15,981 +0.21(+2.30%)
Feb 10, 2014 8.933 8.953 8.885 8.927 21,196 +0.00(+0.04%)
Feb 07, 2014 8.895 8.927 8.784 8.924 37,991 +0.17(+1.96%)
Feb 06, 2014 8.602 8.752 8.602 8.752 42,401 +0.31(+3.70%)
Feb 05, 2014 8.241 8.440 8.221 8.440 28,503 +0.08(+1.01%)
Feb 04, 2014 8.373 8.382 8.349 8.356 32,108 +0.12(+1.40%)
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.