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 (%)
Jul 31, 2014 9.815 9.815 9.627 9.643 531,168 -0.29(-2.88%)
Jul 30, 2014 9.919 9.950 9.867 9.929 25,235 +0.01(+0.09%)
Jul 29, 2014 9.873 10.01 9.873 9.920 7,853 +0.06(+0.65%)
Jul 28, 2014 9.985 9.985 9.856 9.856 135,333 -0.04(-0.44%)
Jul 25, 2014 9.952 9.952 9.878 9.899 7,153 -0.20(-1.98%)
Jul 24, 2014 10.07 10.15 10.07 10.10 29,258 +0.04(+0.37%)
Jul 23, 2014 10.02 10.06 10.01 10.06 69,171 +0.03(+0.28%)
Jul 22, 2014 10.06 10.06 10.00 10.03 17,912 +0.09(+0.93%)
Jul 21, 2014 9.999 9.999 9.848 9.942 139,935 -0.09(-0.88%)
Jul 18, 2014 10.03 10.03 10.00 10.03 6,051 +0.15(+1.50%)
Jul 17, 2014 10.05 10.05 9.882 9.882 16,005 -0.14(-1.35%)
Jul 16, 2014 10.09 10.09 10.02 10.02 61,019 +0.11(+1.08%)
Jul 15, 2014 10.04 10.04 9.911 9.911 5,536 -0.14(-1.35%)
Jul 14, 2014 10.07 10.08 10.03 10.05 37,603 +0.07(+0.74%)
Jul 11, 2014 10.03 10.04 9.889 9.972 11,861 -0.01(-0.07%)
Jul 10, 2014 9.979 9.979 9.979 9.979 5,166 -0.09(-0.94%)
Jul 09, 2014 9.885 10.07 9.885 10.07 12,939 +0.24(+2.43%)
Jul 08, 2014 9.998 9.998 9.786 9.834 28,775 -0.23(-2.25%)
Jul 07, 2014 10.16 10.16 9.993 10.06 35,173 -0.14(-1.35%)
Jul 03, 2014 10.20 10.20 10.20 10.20 5,632 +0.16(+1.56%)
Jul 02, 2014 10.03 10.06 10.02 10.04 13,518 -0.01(-0.14%)
Jul 01, 2014 9.943 10.07 9.943 10.06 8,658 +0.25(+2.55%)
Jun 30, 2014 9.939 9.939 9.805 9.805 11,925 +0.11(+1.14%)
Jun 27, 2014 9.638 9.825 9.638 9.694 11,153 -0.03(-0.31%)
Jun 26, 2014 9.725 9.725 9.725 9.725 3,017 -0.05(-0.50%)
Jun 25, 2014 9.693 9.774 9.693 9.774 4,095 +0.14(+1.49%)
Jun 24, 2014 9.614 9.745 9.614 9.631 9,173 -0.11(-1.09%)
Jun 23, 2014 9.703 9.747 9.648 9.737 37,339 -0.00(-0.01%)
Jun 20, 2014 9.726 9.737 9.726 9.737 5,230 -0.06(-0.66%)
Jun 19, 2014 9.764 9.813 9.764 9.802 4,168 +0.04(+0.38%)
Jun 18, 2014 9.763 9.765 9.763 9.765 3,275 +0.10(+1.08%)
Jun 17, 2014 9.561 9.664 9.561 9.660 26,121 +0.11(+1.12%)
Jun 16, 2014 9.581 9.581 9.549 9.554 9,399 +0.04(+0.39%)
Jun 13, 2014 9.361 9.565 9.361 9.516 14,477 -0.21(-2.17%)
Jun 12, 2014 9.728 9.728 9.728 9.728 1,424 +0.00(+0.00%)
Jun 11, 2014 9.751 9.751 9.728 9.728 4,047 -0.09(-0.92%)
Jun 10, 2014 9.818 9.818 9.818 9.818 3,621 -0.02(-0.24%)
Jun 06, 2014 9.839 9.842 9.839 9.842 3,894 +0.02(+0.22%)
Jun 05, 2014 9.821 9.821 9.821 9.821 3,919 +0.12(+1.20%)
Jun 04, 2014 9.711 9.728 9.704 9.704 12,111 +0.10(+1.01%)
Jun 03, 2014 9.607 9.607 9.607 9.607 177 +0.00(+0.00%)
Jun 02, 2014 9.460 9.663 9.460 9.607 17,518 +0.11(+1.20%)
May 30, 2014 9.515 9.515 9.493 9.493 2,100 +0.05(+0.51%)
May 29, 2014 9.444 9.444 9.444 9.444 619 +0.00(+0.00%)
May 28, 2014 9.444 9.444 9.444 9.444 1,891 +0.04(+0.46%)
May 27, 2014 9.460 9.460 9.401 9.401 12,521 +0.04(+0.48%)
May 23, 2014 9.306 9.356 9.356 9.356 8,047 +0.12(+1.29%)
May 22, 2014 9.279 9.279 9.237 9.237 10,904 +0.17(+1.84%)
May 21, 2014 9.012 9.070 9.009 9.070 5,166 +0.09(+1.05%)
May 20, 2014 9.104 9.104 8.961 8.976 10,517 -0.16(-1.73%)
May 19, 2014 9.077 9.158 9.077 9.134 13,768 +0.19(+2.14%)
May 16, 2014 8.947 8.951 8.942 8.942 7,870 +0.14(+1.55%)
May 15, 2014 8.842 8.936 8.806 8.806 10,928 -0.30(-3.34%)
May 14, 2014 9.110 9.110 9.110 9.110 1,955 -0.19(-2.02%)
May 13, 2014 9.298 9.298 9.298 9.298 3,210 -0.02(-0.27%)
May 12, 2014 9.196 9.322 9.177 9.322 13,495 +0.43(+4.86%)
May 09, 2014 8.910 8.966 8.890 8.890 4,868 -0.04(-0.45%)
May 08, 2014 9.141 9.141 8.930 8.930 6,260 -0.06(-0.65%)
May 06, 2014 9.193 8.988 8.988 8.988 32,189 -0.14(-1.59%)
May 05, 2014 9.022 9.133 9.022 9.133 6,936 -0.06(-0.63%)
May 02, 2014 9.255 9.258 9.191 9.191 6,003 +0.07(+0.80%)
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.