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 (%)
Nov 30, 2011 3.143 3.160 3.098 3.160 51,885 +0.18(+6.12%)
Nov 29, 2011 2.981 2.988 2.977 2.978 17,919 +0.02(+0.60%)
Nov 28, 2011 2.961 2.989 2.924 2.960 97,581 +0.13(+4.46%)
Nov 23, 2011 2.848 2.834 2.834 2.834 22,806 -0.09(-3.15%)
Nov 22, 2011 2.940 2.940 2.926 2.926 50,501 +0.00(+0.13%)
Nov 21, 2011 2.943 2.946 2.921 2.922 17,919 -0.12(-3.86%)
Nov 18, 2011 3.034 3.045 3.018 3.039 54,101 +0.00(+0.16%)
Nov 17, 2011 3.034 3.034 3.034 3.034 4,398 -0.12(-3.72%)
Nov 16, 2011 3.177 3.223 3.151 3.151 20,477 -0.08(-2.58%)
Nov 15, 2011 3.233 3.235 3.233 3.235 21,015 +0.03(+0.85%)
Nov 14, 2011 3.244 3.244 3.201 3.208 17,431 -0.05(-1.61%)
Nov 11, 2011 3.192 3.260 3.192 3.260 3,258 +0.21(+6.80%)
Nov 10, 2011 3.060 3.060 3.053 3.053 6,516 -0.01(-0.22%)
Nov 09, 2011 3.140 3.140 3.060 3.060 9,774 -0.09(-2.92%)
Nov 07, 2011 3.151 3.151 3.151 3.151 0 -0.02(-0.54%)
Nov 04, 2011 3.169 3.169 3.169 3.169 1,629 -0.02(-0.65%)
Nov 03, 2011 3.136 3.190 3.131 3.190 26,993 +0.07(+2.38%)
Nov 02, 2011 3.119 3.152 3.096 3.115 26,162 +0.06(+2.07%)
Nov 01, 2011 2.984 3.105 2.984 3.052 46,705 -0.12(-3.85%)
Oct 31, 2011 3.217 3.217 3.174 3.174 9,774 -0.11(-3.35%)
Oct 28, 2011 3.300 3.301 3.275 3.284 12,902 -0.03(-1.01%)
Oct 27, 2011 3.261 3.342 3.230 3.318 86,096 +0.24(+7.85%)
Oct 26, 2011 3.082 3.082 3.075 3.076 28,134 -0.14(-4.25%)
Oct 25, 2011 3.253 3.253 3.196 3.213 37,077 -0.06(-1.92%)
Oct 24, 2011 3.242 3.296 3.242 3.275 36,393 +0.10(+3.11%)
Oct 21, 2011 3.136 3.190 3.136 3.177 53,270 +0.12(+4.08%)
Oct 20, 2011 3.038 3.064 2.978 3.052 36,083 -0.02(-0.58%)
Oct 19, 2011 3.101 3.120 3.070 3.070 17,593 +0.01(+0.18%)
Oct 18, 2011 3.064 3.064 3.064 3.064 6,516 +0.05(+1.59%)
Oct 17, 2011 3.080 3.089 3.013 3.016 16,306 -0.09(-3.02%)
Oct 14, 2011 3.062 3.110 3.062 3.110 17,007 +0.12(+4.02%)
Oct 13, 2011 3.017 3.018 2.990 2.990 7,249 -0.08(-2.60%)
Oct 12, 2011 3.008 3.082 3.008 3.070 73,308 +0.10(+3.33%)
Oct 11, 2011 2.962 2.971 2.962 2.971 6,353 +0.05(+1.66%)
Oct 10, 2011 2.867 2.951 2.867 2.923 27,808 +0.11(+3.97%)
Oct 07, 2011 2.829 2.829 2.795 2.811 22,806 +0.04(+1.53%)
Oct 06, 2011 2.704 2.768 2.704 2.768 13,179 +0.10(+3.61%)
Oct 05, 2011 2.644 2.672 2.644 2.672 4,887 +0.07(+2.79%)
Oct 04, 2011 2.435 2.600 2.400 2.600 91,227 +0.10(+3.82%)
Oct 03, 2011 2.619 2.655 2.504 2.504 128,940 -0.17(-6.42%)
Sep 30, 2011 2.686 2.697 2.676 2.676 31,815 -0.04(-1.60%)
Sep 29, 2011 2.803 2.803 2.719 2.719 14,482 -0.12(-4.06%)
Sep 28, 2011 2.834 2.834 2.834 2.834 1,954 -0.15(-4.99%)
Sep 27, 2011 2.983 2.983 2.983 2.983 4,887 +0.12(+4.09%)
Sep 26, 2011 2.822 2.867 2.760 2.866 59,461 +0.10(+3.78%)
Sep 23, 2011 2.661 2.762 2.661 2.762 50,827 +0.11(+4.31%)
Sep 22, 2011 2.751 2.751 2.648 2.648 22,806 -0.23(-8.06%)
Sep 21, 2011 3.012 3.023 2.880 2.880 48,236 -0.06(-2.15%)
Sep 19, 2011 2.966 2.943 2.943 2.943 71,679 -0.13(-4.18%)
Sep 16, 2011 2.970 3.071 2.970 3.071 65,097 +0.08(+2.51%)
Sep 15, 2011 2.997 2.997 2.942 2.996 60,112 +0.01(+0.31%)
Sep 14, 2011 2.861 2.986 2.861 2.986 23,621 +0.15(+5.30%)
Sep 13, 2011 2.821 2.836 2.811 2.836 17,105 +0.14(+5.06%)
Sep 12, 2011 2.655 2.699 2.655 2.699 37,468 -0.00(-0.05%)
Sep 09, 2011 2.771 2.792 2.701 2.701 13,032 -0.21(-7.13%)
Sep 07, 2011 2.908 2.908 2.908 2.908 0 +0.19(+7.10%)
Sep 06, 2011 2.716 2.750 2.716 2.716 48,872 -0.10(-3.43%)
Sep 02, 2011 2.830 2.848 2.812 2.812 47,585 -0.15(-5.00%)
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.