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: 8:00 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 (%)
Mar 31, 2010 2.505 2.508 2.456 2.491 324,245 -0.03(-1.00%)
Mar 30, 2010 2.500 2.536 2.497 2.517 794,823 +0.01(+0.52%)
Mar 29, 2010 2.526 2.526 2.497 2.503 237,392 +0.01(+0.41%)
Mar 26, 2010 2.488 2.517 2.474 2.493 174,179 +0.01(+0.54%)
Mar 25, 2010 2.489 2.507 2.479 2.480 56,902 +0.04(+1.58%)
Mar 24, 2010 2.477 2.477 2.426 2.441 234,750 -0.02(-0.97%)
Mar 23, 2010 2.459 2.465 2.425 2.465 322,256 +0.02(+0.93%)
Mar 22, 2010 2.400 2.452 2.362 2.442 837,256 +0.06(+2.68%)
Mar 19, 2010 2.369 2.421 2.368 2.378 353,790 -0.04(-1.55%)
Mar 18, 2010 2.407 2.418 2.404 2.416 405,503 +0.01(+0.41%)
Mar 17, 2010 2.413 2.425 2.404 2.406 789,572 +0.01(+0.26%)
Mar 16, 2010 2.410 2.410 2.319 2.400 424,378 +0.04(+1.71%)
Mar 15, 2010 2.347 2.360 2.347 2.360 119,316 +0.01(+0.31%)
Mar 12, 2010 2.301 2.355 2.301 2.352 172,025 +0.02(+0.93%)
Mar 11, 2010 2.339 2.339 2.299 2.331 49,707 +0.01(+0.32%)
Mar 10, 2010 2.329 2.329 2.299 2.323 131,845 +0.02(+0.91%)
Mar 09, 2010 2.275 2.323 2.275 2.302 200,264 -0.00(-0.03%)
Mar 08, 2010 2.302 2.328 2.293 2.303 223,559 +0.01(+0.29%)
Mar 05, 2010 2.272 2.296 2.246 2.296 243,201 +0.07(+3.05%)
Mar 04, 2010 2.220 2.230 2.211 2.228 25,856 +0.02(+1.08%)
Mar 03, 2010 2.221 2.221 2.187 2.204 131,682 +0.00(+0.17%)
Mar 02, 2010 2.233 2.296 2.201 2.201 462,878 -0.00(-0.11%)
Mar 01, 2010 2.182 2.209 2.167 2.203 278,144 +0.06(+2.89%)
Feb 26, 2010 2.131 2.141 2.131 2.141 8,156 +0.00(+0.09%)
Feb 25, 2010 2.014 2.139 2.014 2.139 92,954 +0.02(+0.86%)
Feb 24, 2010 2.093 2.174 2.093 2.121 68,108 +0.02(+1.14%)
Feb 23, 2010 2.087 2.097 2.074 2.097 88,011 -0.02(-1.01%)
Feb 22, 2010 2.114 2.124 2.107 2.118 94,960 +0.01(+0.32%)
Feb 19, 2010 2.109 2.118 2.087 2.112 597,480 +0.02(+0.91%)
Feb 18, 2010 2.075 2.095 2.062 2.093 338,961 +0.01(+0.55%)
Feb 17, 2010 2.071 2.081 2.054 2.081 83,459 +0.04(+1.99%)
Feb 16, 2010 2.016 2.044 2.011 2.041 52,774 +0.07(+3.38%)
Feb 12, 2010 1.930 1.974 1.974 1.974 32,626 +0.00(+0.09%)
Feb 11, 2010 1.938 1.981 1.930 1.972 32,626 +0.03(+1.60%)
Feb 10, 2010 1.948 1.950 1.936 1.941 143,232 -0.02(-1.17%)
Feb 09, 2010 1.932 1.964 1.922 1.964 41,338 +0.06(+3.06%)
Feb 08, 2010 1.935 1.948 1.869 1.906 150,720 -0.00(-0.12%)
Feb 05, 2010 1.931 1.932 1.861 1.908 97,897 -0.04(-2.11%)
Feb 04, 2010 1.981 1.981 1.949 1.949 13,654 -0.08(-4.04%)
Feb 02, 2010 2.016 2.031 2.031 2.031 84,830 +0.03(+1.31%)
Feb 01, 2010 1.998 2.005 1.971 2.005 315,208 +0.05(+2.44%)
Jan 29, 2010 1.992 2.027 1.957 1.957 183,901 -0.01(-0.72%)
Jan 28, 2010 2.022 2.022 1.957 1.971 71,094 -0.03(-1.29%)
Jan 27, 2010 1.967 2.003 1.967 1.997 63,165 -0.00(-0.06%)
Jan 26, 2010 1.998 2.027 1.998 1.998 51,224 +0.02(+0.96%)
Jan 25, 2010 2.017 2.017 1.979 1.979 90,849 -0.01(-0.43%)
Jan 22, 2010 2.020 2.023 1.988 1.988 28,287 -0.06(-3.11%)
Jan 21, 2010 2.122 2.122 2.052 2.052 31,958 -0.04(-1.82%)
Jan 20, 2010 2.095 2.099 2.065 2.090 127,946 -0.03(-1.59%)
Jan 19, 2010 2.084 2.126 2.083 2.123 608,035 +0.05(+2.37%)
Jan 15, 2010 2.085 2.074 2.074 2.074 39,152 -0.05(-2.29%)
Jan 14, 2010 2.117 2.123 2.111 2.123 29,364 -0.00(-0.06%)
Jan 13, 2010 2.088 2.124 2.088 2.124 42,007 +0.05(+2.64%)
Jan 12, 2010 2.089 2.090 2.069 2.069 83,198 -0.04(-2.01%)
Jan 11, 2010 2.121 2.122 2.102 2.112 84,079 -0.01(-0.34%)
Jan 08, 2010 2.092 2.119 2.092 2.119 36,444 +0.01(+0.52%)
Jan 07, 2010 2.093 2.113 2.093 2.108 52,203 +0.02(+0.79%)
Jan 06, 2010 2.101 2.104 2.088 2.092 18,874 -0.01(-0.44%)
Jan 05, 2010 2.084 2.101 2.066 2.101 89,185 +0.01(+0.35%)
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.