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 (%)
Sep 28, 2007 3.904 3.904 3.884 3.884 19,576 -0.01(-0.19%)
Sep 27, 2007 3.891 3.891 3.891 3.891 0 +0.00(+0.00%)
Sep 26, 2007 3.891 3.891 3.891 3.891 1,631 +0.13(+3.57%)
Sep 25, 2007 3.769 3.769 3.757 3.757 32,626 -0.16(-4.11%)
Sep 24, 2007 3.912 3.918 3.912 3.918 34,258 -0.02(-0.58%)
Sep 21, 2007 3.936 3.941 3.936 3.941 3,262 +0.03(+0.66%)
Sep 20, 2007 3.974 3.980 3.915 3.915 24,470 -0.12(-2.92%)
Sep 19, 2007 4.045 4.046 4.033 4.033 17,944 +0.07(+1.83%)
Sep 18, 2007 3.809 3.961 3.809 3.961 26,101 +0.20(+5.25%)
Sep 17, 2007 3.783 3.783 3.763 3.763 32,626 -0.06(-1.67%)
Sep 14, 2007 3.769 3.827 3.764 3.827 22,838 -0.01(-0.22%)
Sep 13, 2007 3.835 3.835 3.835 3.835 1,631 +0.09(+2.29%)
Sep 12, 2007 3.745 3.750 3.745 3.750 50,571 +0.01(+0.28%)
Sep 11, 2007 3.695 3.739 3.695 3.739 17,944 +0.06(+1.77%)
Sep 10, 2007 3.674 3.674 3.674 3.674 0 +0.00(+0.00%)
Sep 07, 2007 3.728 3.728 3.674 3.674 114,194 -0.15(-4.00%)
Sep 06, 2007 3.822 3.837 3.770 3.828 65,253 +0.04(+1.04%)
Sep 05, 2007 3.829 3.829 3.788 3.788 8,156 -0.11(-2.82%)
Sep 04, 2007 3.896 3.918 3.896 3.898 29,364 -0.03(-0.66%)
Aug 31, 2007 3.924 3.924 3.924 3.924 1,631 +0.12(+3.26%)
Aug 30, 2007 3.778 3.800 3.775 3.800 45,677 +0.09(+2.51%)
Aug 29, 2007 3.707 3.707 3.707 3.707 0 +0.00(+0.00%)
Aug 28, 2007 3.718 3.718 3.707 3.707 6,525 -0.12(-3.22%)
Aug 27, 2007 3.823 3.830 3.823 3.830 9,788 -0.04(-1.11%)
Aug 24, 2007 3.794 3.873 3.794 3.873 19,576 +0.12(+3.12%)
Aug 23, 2007 3.755 3.756 3.755 3.756 24,470 +0.08(+2.25%)
Aug 22, 2007 3.673 3.673 3.673 3.673 0 +0.00(+0.00%)
Aug 21, 2007 3.626 3.683 3.626 3.673 13,050 +0.08(+2.11%)
Aug 20, 2007 3.666 3.666 3.587 3.597 14,682 -0.02(-0.58%)
Aug 17, 2007 3.562 3.618 3.557 3.618 107,668 +0.19(+5.64%)
Aug 16, 2007 3.476 3.477 3.425 3.425 30,995 -0.25(-6.71%)
Aug 15, 2007 3.574 3.671 3.574 3.671 39,152 +0.03(+0.74%)
Aug 14, 2007 3.692 3.692 3.644 3.644 40,783 -0.18(-4.82%)
Aug 13, 2007 3.880 3.880 3.829 3.829 8,156 +0.04(+1.18%)
Aug 10, 2007 3.702 3.784 3.702 3.784 11,419 -0.19(-4.66%)
Aug 09, 2007 3.969 3.969 3.969 3.969 0 +0.00(+0.00%)
Aug 08, 2007 4.016 4.016 3.969 3.969 24,470 +0.06(+1.52%)
Aug 07, 2007 3.858 3.910 3.858 3.910 21,207 +0.05(+1.33%)
Aug 06, 2007 3.858 3.858 3.858 3.858 0 +0.00(+0.00%)
Aug 03, 2007 3.858 3.894 3.858 3.858 21,207 -0.04(-0.91%)
Aug 02, 2007 3.869 3.910 3.869 3.894 6,525 +0.08(+2.12%)
Aug 01, 2007 3.807 3.813 3.807 3.813 3,262 -0.01(-0.38%)
Jul 31, 2007 3.997 3.997 3.828 3.828 27,732 -0.08(-1.93%)
Jul 30, 2007 3.867 3.903 3.867 3.903 39,152 -0.01(-0.25%)
Jul 27, 2007 3.874 3.950 3.874 3.913 24,470 -0.43(-9.83%)
Jul 26, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 25, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 24, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 23, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 20, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 19, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 18, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 17, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 16, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 13, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 12, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 11, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 10, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 09, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 06, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 05, 2007 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Jul 03, 2007 4.339 4.339 4.339 4.339 1,631 -0.01(-0.13%)
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.