Skip to main content

Ultra Consumer Services 2X ETF (NY: UCC )

36.31 +1.03 (+2.92%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 33.00 33.48 32.68 33.48 745 +0.28(+0.85%)
May 30, 2024 33.07 33.20 33.07 33.20 889 +0.37(+1.14%)
May 29, 2024 32.92 33.06 32.83 32.83 12,589 -0.38(-1.14%)
May 28, 2024 33.07 33.21 33.07 33.21 391 -0.19(-0.58%)
May 24, 2024 33.50 33.50 33.40 33.40 863 +0.61(+1.85%)
May 23, 2024 33.66 33.66 32.80 32.80 568 -1.03(-3.04%)
May 22, 2024 34.46 34.48 33.63 33.83 2,834 -0.80(-2.30%)
May 21, 2024 34.13 34.62 33.96 34.62 3,004 +0.44(+1.30%)
May 20, 2024 34.47 34.56 34.18 34.18 1,781 -0.47(-1.37%)
May 17, 2024 34.65 34.65 34.65 34.65 100 +0.21(+0.60%)
May 16, 2024 34.75 34.75 34.44 34.44 685 -0.43(-1.24%)
May 15, 2024 34.75 34.88 34.69 34.88 1,024 +0.06(+0.18%)
May 14, 2024 34.39 34.82 34.39 34.82 558 +0.40(+1.16%)
May 13, 2024 34.33 34.41 34.33 34.41 309 -0.15(-0.43%)
May 10, 2024 35.26 35.26 34.44 34.56 2,927 -0.37(-1.06%)
May 09, 2024 34.94 34.94 34.93 34.93 181 +0.43(+1.25%)
May 08, 2024 34.41 34.50 34.41 34.50 197 -0.31(-0.89%)
May 07, 2024 34.82 34.82 34.82 34.82 42 -0.39(-1.10%)
May 06, 2024 34.73 35.20 34.73 35.20 1,402 +0.63(+1.83%)
May 03, 2024 34.57 34.57 34.57 34.57 100 +0.52(+1.54%)
May 02, 2024 33.94 34.05 33.94 34.05 230 +0.77(+2.30%)
May 01, 2024 33.18 33.65 33.18 33.28 68,077 -0.51(-1.52%)
Apr 30, 2024 34.20 34.20 33.80 33.80 236 -1.58(-4.47%)
Apr 29, 2024 35.01 35.38 34.95 35.38 2,060 +1.49(+4.39%)
Apr 26, 2024 33.91 34.14 33.89 33.89 2,632 +0.63(+1.89%)
Apr 25, 2024 33.26 33.26 33.26 33.26 167 +0.03(+0.08%)
Apr 24, 2024 33.25 33.35 33.23 33.23 526 +0.63(+1.92%)
Apr 23, 2024 32.04 32.72 32.02 32.61 4,852 +0.74(+2.32%)
Apr 22, 2024 31.80 32.13 31.38 31.87 2,292 +0.31(+0.98%)
Apr 19, 2024 32.24 32.24 31.51 31.56 5,324 -0.57(-1.78%)
Apr 18, 2024 32.42 32.62 32.13 32.13 2,390 -0.46(-1.42%)
Apr 17, 2024 32.71 32.82 32.05 32.59 6,539 -0.33(-1.01%)
Apr 16, 2024 32.78 32.92 32.78 32.92 169 -0.42(-1.26%)
Apr 15, 2024 33.98 33.98 33.34 33.34 209 -1.07(-3.10%)
Apr 12, 2024 34.41 34.41 34.41 34.41 119 -1.26(-3.54%)
Apr 11, 2024 35.31 35.67 35.30 35.67 943 +0.53(+1.51%)
Apr 10, 2024 35.14 35.14 35.14 35.14 147 -0.96(-2.66%)
Apr 09, 2024 36.17 36.17 35.10 36.10 6,954 +0.29(+0.81%)
Apr 08, 2024 35.81 35.81 35.81 35.81 52 +0.58(+1.65%)
Apr 05, 2024 35.27 35.27 35.23 35.23 595 +0.37(+1.06%)
Apr 04, 2024 36.18 36.18 34.86 34.86 1,807 -0.74(-2.08%)
Apr 03, 2024 35.34 35.70 35.28 35.60 917 +0.00(+0.01%)
Apr 02, 2024 35.60 35.60 35.60 35.60 89 -1.10(-3.01%)
Apr 01, 2024 36.59 36.70 36.52 36.70 5,056 -0.65(-1.73%)
Mar 28, 2024 37.45 37.45 37.34 37.35 602 -0.13(-0.34%)
Mar 27, 2024 37.09 37.47 37.08 37.47 1,143 +0.79(+2.16%)
Mar 26, 2024 36.98 36.98 36.68 36.68 1,020 +0.10(+0.26%)
Mar 25, 2024 36.75 36.75 36.58 36.58 1,419 -0.34(-0.93%)
Mar 22, 2024 37.05 37.05 36.66 36.93 525 -0.63(-1.69%)
Mar 21, 2024 37.75 37.75 37.56 37.56 1,353 +0.52(+1.40%)
Mar 20, 2024 36.18 37.04 35.90 37.04 3,459 +1.03(+2.86%)
Mar 19, 2024 35.65 36.03 35.65 36.01 1,815 +0.59(+1.67%)
Mar 18, 2024 35.56 35.58 35.27 35.42 1,712 +0.51(+1.46%)
Mar 15, 2024 34.98 34.98 34.91 34.91 1,318 -0.66(-1.86%)
Mar 14, 2024 36.07 36.07 35.41 35.57 2,373 -0.55(-1.51%)
Mar 13, 2024 36.28 36.31 36.12 36.12 1,443 -0.20(-0.55%)
Mar 12, 2024 36.36 36.36 36.32 36.32 527 +0.66(+1.85%)
Mar 11, 2024 35.66 35.66 35.66 35.66 331 -0.21(-0.58%)
Mar 08, 2024 36.40 36.40 35.79 35.87 9,696 -0.31(-0.85%)
Mar 07, 2024 36.03 36.22 36.03 36.18 856 +0.50(+1.40%)
Mar 06, 2024 35.96 36.06 35.67 35.68 1,210 -0.24(-0.68%)
Mar 05, 2024 36.57 36.57 35.92 35.92 697 -0.92(-2.49%)
Mar 04, 2024 37.43 37.43 36.83 36.84 68,289 -1.06(-2.79%)
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.