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 (%)
Feb 29, 2008 2.912 2.912 2.771 2.791 490,872 -0.26(-8.60%)
Feb 28, 2008 3.054 3.054 3.054 3.054 0 +0.00(+0.00%)
Feb 27, 2008 3.051 3.091 3.051 3.054 19,576 -0.03(-0.88%)
Feb 26, 2008 3.067 3.112 3.051 3.081 156,609 +0.08(+2.51%)
Feb 25, 2008 2.917 3.005 2.917 3.005 34,258 +0.09(+3.22%)
Feb 22, 2008 2.897 2.912 2.880 2.912 63,622 +0.00(+0.00%)
Feb 21, 2008 3.013 3.013 2.912 2.912 42,415 -0.07(-2.22%)
Feb 20, 2008 2.930 2.993 2.903 2.978 226,757 +0.03(+1.19%)
Feb 19, 2008 2.912 2.977 2.912 2.943 303,430 +0.02(+0.52%)
Feb 18, 2008 2.903 2.929 2.903 2.928 0 +0.00(+0.00%)
Feb 15, 2008 2.903 2.929 2.903 2.928 132,139 -0.03(-1.08%)
Feb 14, 2008 3.016 3.016 2.952 2.960 44,046 -0.04(-1.45%)
Feb 13, 2008 3.015 3.015 2.999 3.003 35,889 -0.01(-0.24%)
Feb 12, 2008 3.001 3.039 2.998 3.010 458,408 +0.06(+1.97%)
Feb 11, 2008 3.014 3.014 2.874 2.952 24,470 +0.07(+2.27%)
Feb 08, 2008 2.904 2.924 2.874 2.887 71,779 -0.03(-1.09%)
Feb 07, 2008 2.836 2.918 2.827 2.918 112,562 +0.09(+3.32%)
Feb 06, 2008 2.915 2.957 2.814 2.825 79,936 -0.06(-1.94%)
Feb 05, 2008 2.962 2.985 2.880 2.880 727,580 -0.15(-4.99%)
Feb 04, 2008 3.102 3.102 3.027 3.032 402,942 -0.11(-3.53%)
Feb 01, 2008 3.043 3.152 3.034 3.143 300,167 +0.11(+3.58%)
Jan 31, 2008 2.998 3.083 2.980 3.034 577,496 +0.19(+6.84%)
Jan 30, 2008 2.846 2.969 2.840 2.840 363,790 -0.05(-1.71%)
Jan 29, 2008 2.887 2.896 2.841 2.889 55,465 +0.04(+1.39%)
Jan 28, 2008 2.720 2.850 2.712 2.850 27,732 +0.09(+3.13%)
Jan 25, 2008 3.061 3.061 2.755 2.763 102,774 -0.11(-3.78%)
Jan 24, 2008 2.941 2.941 2.820 2.872 199,024 -0.02(-0.53%)
Jan 23, 2008 2.602 2.890 2.602 2.887 329,532 +0.19(+6.89%)
Jan 22, 2008 2.538 2.728 2.538 2.701 44,046 +0.05(+1.90%)
Jan 21, 2008 2.725 2.728 2.618 2.651 0 +0.00(+0.00%)
Jan 18, 2008 2.725 2.728 2.618 2.651 166,397 -0.00(-0.04%)
Jan 17, 2008 2.906 2.906 2.652 2.652 148,452 -0.11(-3.96%)
Jan 16, 2008 2.712 2.801 2.693 2.761 63,622 +0.08(+2.97%)
Jan 15, 2008 2.717 2.720 2.648 2.681 89,724 -0.09(-3.08%)
Jan 14, 2008 2.739 2.772 2.738 2.766 22,838 +0.02(+0.85%)
Jan 11, 2008 2.821 2.821 2.743 2.743 37,520 -0.12(-4.26%)
Jan 10, 2008 2.768 2.914 2.768 2.865 68,516 +0.18(+6.74%)
Jan 09, 2008 2.739 2.740 2.679 2.684 19,576 -0.07(-2.69%)
Jan 08, 2008 2.887 2.887 2.758 2.758 8,156 -0.07(-2.32%)
Jan 07, 2008 2.797 2.881 2.797 2.824 9,788 -0.03(-1.09%)
Jan 04, 2008 2.911 2.911 2.832 2.855 205,549 -0.17(-5.69%)
Jan 03, 2008 3.030 3.030 3.028 3.028 3,262 -0.05(-1.71%)
Jan 02, 2008 3.106 3.108 3.080 3.080 112,562 -0.15(-4.68%)
Jan 01, 2008 3.194 3.232 3.194 3.232 44,046 +0.00(+0.00%)
Dec 31, 2007 3.194 3.232 3.194 3.232 44,046 +0.00(+0.06%)
Dec 28, 2007 3.230 3.230 3.230 3.230 3,262 -0.04(-1.20%)
Dec 27, 2007 3.290 3.290 3.265 3.269 34,258 -0.01(-0.35%)
Dec 26, 2007 3.275 3.281 3.275 3.281 8,156 -0.05(-1.42%)
Dec 24, 2007 3.328 3.341 3.328 3.328 37,520 +0.05(+1.48%)
Dec 21, 2007 3.277 3.286 3.277 3.280 8,156 +0.06(+1.71%)
Dec 20, 2007 3.224 3.224 3.224 3.224 0 +0.00(+0.00%)
Dec 19, 2007 3.218 3.224 3.218 3.224 3,262 -0.03(-0.85%)
Dec 18, 2007 3.241 3.260 3.194 3.252 437,201 +0.03(+1.05%)
Dec 17, 2007 3.235 3.258 3.218 3.218 71,779 -0.14(-4.03%)
Dec 14, 2007 3.353 3.353 3.353 3.353 0 +0.00(+0.00%)
Dec 13, 2007 3.311 3.357 3.308 3.353 939,655 -0.04(-1.05%)
Dec 12, 2007 3.472 3.472 3.344 3.389 445,357 -0.02(-0.52%)
Dec 11, 2007 3.570 3.607 3.403 3.407 223,494 -0.16(-4.53%)
Dec 10, 2007 3.547 3.583 3.547 3.569 26,101 +0.00(+0.14%)
Dec 07, 2007 3.564 3.564 3.564 3.564 1,631 +0.10(+2.99%)
Dec 06, 2007 3.460 3.460 3.460 3.460 0 +0.00(+0.00%)
Dec 05, 2007 3.475 3.475 3.460 3.460 3,262 -0.03(-0.84%)
Dec 04, 2007 3.490 3.490 3.490 3.490 0 +0.00(+0.00%)
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.