Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Consumer Services 2X ETF (NY: UCC )

34.37 +0.15 (+0.44%)
Official Closing Price Updated: 6:30 PM EDT, Jun 10, 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 (%)
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%)
Dec 03, 2007 3.515 3.536 3.490 3.490 21,207 -0.02(-0.52%)
Nov 30, 2007 3.511 3.535 3.508 3.508 6,525 +0.12(+3.40%)
Nov 29, 2007 3.397 3.402 3.393 3.393 6,525 -0.05(-1.58%)
Nov 28, 2007 3.414 3.447 3.405 3.447 6,525 +0.18(+5.58%)
Nov 27, 2007 3.265 3.265 3.265 3.265 1,631 +0.06(+1.82%)
Nov 26, 2007 3.330 3.330 3.207 3.207 42,415 -0.11(-3.34%)
Nov 23, 2007 3.265 3.332 3.265 3.318 13,050 +0.03(+1.05%)
Nov 21, 2007 3.237 3.284 3.237 3.284 9,788 -0.00(-0.07%)
Nov 20, 2007 3.353 3.353 3.234 3.286 212,075 -0.03(-1.02%)
Nov 19, 2007 3.387 3.387 3.289 3.320 513,874 -0.14(-4.06%)
Nov 16, 2007 3.460 3.460 3.460 3.460 0 +0.00(+0.00%)
Nov 15, 2007 3.460 3.460 3.460 3.460 4,894 -0.04(-1.14%)
Nov 14, 2007 3.514 3.514 3.500 3.500 4,894 -0.05(-1.33%)
Nov 13, 2007 3.485 3.549 3.485 3.547 394,786 +0.18(+5.45%)
Nov 12, 2007 3.427 3.444 3.364 3.364 781,415 -0.01(-0.16%)
Nov 09, 2007 3.406 3.422 3.370 3.370 47,309 -0.06(-1.61%)
Nov 08, 2007 3.489 3.489 3.425 3.425 3,262 -0.12(-3.27%)
Nov 07, 2007 3.604 3.604 3.541 3.541 19,576 -0.10(-2.68%)
Nov 06, 2007 3.602 3.638 3.558 3.638 92,986 +0.01(+0.29%)
Nov 05, 2007 3.603 3.628 3.562 3.628 76,673 -0.04(-1.01%)
Nov 02, 2007 3.620 3.665 3.620 3.665 920,079 -0.02(-0.45%)
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.