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 )

35.97 -0.80 (-2.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
May 30, 2008 3.032 3.036 3.007 3.036 79,160 +0.00(+0.14%)
May 29, 2008 3.032 3.032 3.032 3.032 1,632 +0.08(+2.70%)
May 28, 2008 2.998 2.998 2.945 2.952 204,675 +0.08(+2.62%)
May 27, 2008 2.894 2.899 2.877 2.877 13,057 +0.01(+0.28%)
May 26, 2008 2.880 2.880 2.869 2.869 0 +0.00(+0.00%)
May 23, 2008 2.880 2.880 2.869 2.869 22,213 -0.10(-3.21%)
May 22, 2008 2.919 2.964 2.897 2.964 11,670 +0.05(+1.60%)
May 21, 2008 2.984 2.984 2.906 2.917 25,298 -0.11(-3.62%)
May 20, 2008 3.051 3.051 3.003 3.027 62,920 -0.07(-2.41%)
May 19, 2008 3.146 3.146 3.100 3.101 65,287 -0.02(-0.59%)
May 16, 2008 3.161 3.161 3.092 3.120 37,540 -0.07(-2.08%)
May 15, 2008 3.120 3.186 3.120 3.186 21,626 +0.06(+1.76%)
May 14, 2008 3.125 3.164 3.125 3.131 100,868 +0.06(+1.96%)
May 13, 2008 3.136 3.136 3.036 3.071 54,759 +0.05(+1.64%)
May 12, 2008 2.967 3.035 2.967 3.021 50,140 +0.07(+2.39%)
May 09, 2008 2.944 2.959 2.941 2.951 4,896 -0.02(-0.78%)
May 08, 2008 2.975 2.976 2.959 2.974 8,813 -0.03(-0.90%)
May 07, 2008 3.049 3.049 3.001 3.001 36,560 -0.04(-1.41%)
May 06, 2008 2.989 3.046 2.965 3.044 100,378 +0.02(+0.61%)
May 05, 2008 3.044 3.044 3.021 3.025 113,844 -0.04(-1.46%)
May 02, 2008 3.174 3.174 3.066 3.070 115,688 -0.02(-0.51%)
May 01, 2008 2.927 3.119 2.927 3.086 195,600 +0.13(+4.37%)
Apr 30, 2008 2.995 3.058 2.957 2.957 186,068 -0.04(-1.49%)
Apr 29, 2008 2.964 3.003 2.964 3.002 20,500 +0.05(+1.67%)
Apr 28, 2008 2.974 2.974 2.940 2.952 66,625 +0.01(+0.40%)
Apr 25, 2008 2.918 2.940 2.878 2.940 29,379 +0.01(+0.38%)
Apr 24, 2008 2.839 2.929 2.834 2.929 47,333 +0.13(+4.53%)
Apr 23, 2008 2.847 2.847 2.802 2.802 117,516 +0.03(+1.19%)
Apr 22, 2008 2.815 2.815 2.769 2.769 55,494 -0.07(-2.59%)
Apr 21, 2008 2.838 2.843 2.838 2.843 5,059 -0.03(-1.19%)
Apr 18, 2008 2.875 2.884 2.875 2.877 91,401 +0.11(+3.82%)
Apr 17, 2008 2.780 2.780 2.771 2.771 11,425 +0.00(+0.09%)
Apr 16, 2008 2.767 2.770 2.767 2.769 8,160 +0.07(+2.52%)
Apr 15, 2008 2.741 2.741 2.679 2.701 9,793 -0.00(-0.16%)
Apr 14, 2008 2.708 2.715 2.704 2.705 13,873 -0.00(-0.08%)
Apr 11, 2008 2.776 2.776 2.707 2.707 16,321 -0.11(-3.99%)
Apr 10, 2008 2.753 2.845 2.753 2.820 42,436 +0.07(+2.43%)
Apr 09, 2008 2.830 2.830 2.753 2.753 58,758 -0.11(-3.84%)
Apr 08, 2008 2.850 2.870 2.842 2.862 168,114 -0.02(-0.81%)
Apr 07, 2008 2.886 2.928 2.869 2.886 70,183 -0.00(-0.11%)
Apr 04, 2008 2.865 2.932 2.857 2.889 37,540 -0.01(-0.23%)
Apr 03, 2008 2.896 2.896 2.891 2.896 17,953 -0.02(-0.61%)
Apr 02, 2008 2.895 2.972 2.895 2.913 212,183 +0.01(+0.43%)
Apr 01, 2008 2.797 2.912 2.797 2.901 84,873 +0.18(+6.52%)
Mar 31, 2008 2.625 2.723 2.625 2.723 18,606 +0.07(+2.82%)
Mar 28, 2008 2.695 2.703 2.649 2.649 34,275 -0.11(-3.98%)
Mar 27, 2008 2.804 2.845 2.758 2.758 47,333 -0.07(-2.45%)
Mar 26, 2008 2.848 2.848 2.802 2.828 212,183 -0.10(-3.55%)
Mar 25, 2008 2.929 2.932 2.894 2.932 243,194 +0.00(+0.08%)
Mar 24, 2008 2.882 2.941 2.848 2.929 455,377 +0.16(+5.68%)
Mar 21, 2008 2.665 2.785 2.642 2.772 300,320 +0.00(+0.00%)
Mar 20, 2008 2.665 2.785 2.642 2.772 300,320 +0.13(+5.01%)
Mar 19, 2008 2.699 2.701 2.639 2.639 293,792 -0.03(-0.97%)
Mar 18, 2008 2.598 2.665 2.569 2.665 244,826 +0.17(+6.96%)
Mar 17, 2008 2.463 2.522 2.452 2.492 169,746 -0.07(-2.89%)
Mar 14, 2008 2.602 2.611 2.512 2.566 305,217 -0.10(-3.75%)
Mar 13, 2008 2.475 2.679 2.475 2.666 96,298 +0.02(+0.59%)
Mar 12, 2008 2.668 2.742 2.650 2.650 45,700 -0.03(-0.98%)
Mar 11, 2008 2.634 2.677 2.567 2.677 332,964 +0.14(+5.51%)
Mar 10, 2008 2.573 2.603 2.537 2.537 232,667 -0.09(-3.30%)
Mar 07, 2008 2.655 2.692 2.601 2.624 179,539 -0.06(-2.21%)
Mar 06, 2008 2.737 2.740 2.677 2.683 52,229 -0.12(-4.30%)
Mar 05, 2008 2.832 2.847 2.760 2.804 88,137 +0.01(+0.24%)
Mar 04, 2008 2.764 2.797 2.725 2.797 217,079 +0.02(+0.86%)
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.