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 )

34.22 -0.23 (-0.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2009 1.837 1.844 1.787 1.827 153,297 -0.01(-0.73%)
Sep 29, 2009 1.837 1.855 1.832 1.841 165,483 +0.02(+1.21%)
Sep 28, 2009 1.778 1.827 1.778 1.819 38,287 +0.05(+2.77%)
Sep 25, 2009 1.783 1.783 1.759 1.770 44,519 -0.01(-0.58%)
Sep 24, 2009 1.848 1.848 1.780 1.780 101,437 -0.08(-4.17%)
Sep 23, 2009 1.885 1.885 1.857 1.857 101,959 -0.03(-1.46%)
Sep 22, 2009 1.883 1.891 1.883 1.885 88,908 +0.02(+0.92%)
Sep 21, 2009 1.839 1.868 1.839 1.868 51,827 -0.00(-0.13%)
Sep 18, 2009 1.859 1.880 1.853 1.870 51,566 +0.01(+0.79%)
Sep 17, 2009 1.850 1.882 1.838 1.856 146,038 +0.02(+0.83%)
Sep 16, 2009 1.821 1.864 1.818 1.840 106,135 +0.02(+1.32%)
Sep 15, 2009 1.780 1.816 1.779 1.816 91,812 +0.02(+0.99%)
Sep 14, 2009 1.762 1.799 1.762 1.799 163,216 +0.02(+1.10%)
Sep 11, 2009 1.778 1.789 1.776 1.779 68,190 -0.01(-0.68%)
Sep 10, 2009 1.744 1.791 1.744 1.791 145,434 +0.05(+2.71%)
Sep 09, 2009 1.730 1.746 1.730 1.744 23,654 +0.03(+1.78%)
Sep 08, 2009 1.704 1.714 1.696 1.713 257,377 +0.02(+1.43%)
Sep 04, 2009 1.641 1.689 1.641 1.689 332,191 +0.05(+3.11%)
Sep 03, 2009 1.623 1.639 1.620 1.639 41,387 +0.03(+2.02%)
Sep 02, 2009 1.597 1.611 1.595 1.606 156,299 -0.01(-0.68%)
Sep 01, 2009 1.618 1.700 1.606 1.617 686,862 -0.04(-2.53%)
Aug 31, 2009 1.685 1.685 1.656 1.659 68,320 -0.04(-2.24%)
Aug 28, 2009 1.757 1.772 1.692 1.697 79,805 -0.01(-0.78%)
Aug 27, 2009 1.711 1.715 1.669 1.710 142,139 +0.00(+0.18%)
Aug 26, 2009 1.689 1.707 1.672 1.707 70,392 +0.02(+1.27%)
Aug 25, 2009 1.670 1.720 1.665 1.686 691,609 +0.04(+2.45%)
Aug 24, 2009 1.667 1.683 1.645 1.645 74,144 -0.02(-0.92%)
Aug 21, 2009 1.626 1.662 1.626 1.661 55,172 +0.05(+3.36%)
Aug 20, 2009 1.572 1.610 1.572 1.607 94,862 +0.02(+1.26%)
Aug 19, 2009 1.523 1.587 1.523 1.587 28,303 +0.03(+1.86%)
Aug 18, 2009 1.551 1.558 1.524 1.558 868,333 +0.03(+2.17%)
Aug 17, 2009 1.540 1.542 1.517 1.525 358,570 -0.07(-4.38%)
Aug 14, 2009 1.652 1.652 1.589 1.594 47,537 -0.06(-3.49%)
Aug 13, 2009 1.560 1.653 1.560 1.652 369,092 -0.00(-0.20%)
Aug 12, 2009 1.598 1.655 1.598 1.655 92,644 +0.04(+2.46%)
Aug 11, 2009 1.582 1.617 1.582 1.615 165,222 +0.00(+0.24%)
Aug 10, 2009 1.650 1.650 1.612 1.612 301,831 -0.04(-2.63%)
Aug 07, 2009 1.600 1.661 1.585 1.655 669,700 +0.09(+5.97%)
Aug 06, 2009 1.591 1.601 1.560 1.562 163,901 -0.00(-0.31%)
Aug 05, 2009 1.580 1.580 1.531 1.567 187,588 -0.01(-0.82%)
Aug 04, 2009 1.479 1.592 1.479 1.580 124,977 +0.00(+0.08%)
Aug 03, 2009 1.545 1.578 1.529 1.578 124,406 +0.05(+3.29%)
Jul 31, 2009 1.539 1.548 1.519 1.528 134,194 -0.01(-0.80%)
Jul 30, 2009 1.517 1.564 1.517 1.540 228,763 +0.05(+3.50%)
Jul 29, 2009 1.506 1.515 1.488 1.488 69,413 -0.01(-0.98%)
Jul 28, 2009 1.501 1.519 1.488 1.503 274,441 -0.00(-0.04%)
Jul 27, 2009 1.494 1.504 1.477 1.504 86,396 -0.00(-0.32%)
Jul 24, 2009 1.471 1.509 1.465 1.509 1,341,538 +0.01(+0.45%)
Jul 23, 2009 1.459 1.516 1.459 1.502 210,606 +0.05(+3.73%)
Jul 22, 2009 1.439 1.468 1.439 1.448 238,829 +0.03(+1.81%)
Jul 21, 2009 1.458 1.458 1.395 1.422 186,838 -0.01(-0.98%)
Jul 20, 2009 1.391 1.436 1.391 1.436 426,858 +0.05(+3.40%)
Jul 17, 2009 1.377 1.392 1.376 1.389 171,291 -0.00(-0.06%)
Jul 16, 2009 1.344 1.390 1.344 1.390 415,096 +0.04(+2.74%)
Jul 15, 2009 1.331 1.353 1.308 1.353 173,542 +0.06(+4.45%)
Jul 14, 2009 1.261 1.295 1.261 1.295 66,395 +0.04(+2.87%)
Jul 13, 2009 1.243 1.265 1.243 1.259 64,846 +0.03(+2.85%)
Jul 10, 2009 1.247 1.247 1.210 1.224 185,989 -0.01(-1.19%)
Jul 09, 2009 1.252 1.252 1.233 1.239 116,119 +0.01(+0.80%)
Jul 08, 2009 1.230 1.235 1.170 1.229 77,472 +0.02(+1.78%)
Jul 07, 2009 1.236 1.236 1.205 1.208 83,932 -0.05(-3.95%)
Jul 06, 2009 1.250 1.260 1.229 1.257 86,510 +0.00(+0.39%)
Jul 02, 2009 1.307 1.307 1.252 1.252 165,744 -0.09(-6.71%)
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.