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 (%)
Apr 30, 2014 8.962 8.962 8.962 8.962 202 +0.00(+0.00%)
Apr 29, 2014 8.854 8.962 8.816 8.962 126,190 +0.06(+0.64%)
Apr 28, 2014 8.919 8.980 8.669 8.905 27,590 -0.27(-2.90%)
Apr 25, 2014 9.171 9.171 9.171 9.171 105 +0.00(+0.00%)
Apr 24, 2014 9.171 9.171 9.171 9.171 2,780 +0.00(+0.00%)
Apr 23, 2014 9.158 9.184 9.158 9.171 6,761 +0.02(+0.26%)
Apr 22, 2014 9.025 9.182 9.025 9.147 13,913 +0.17(+1.90%)
Apr 21, 2014 9.010 9.010 8.921 8.977 22,255 +0.03(+0.32%)
Apr 17, 2014 8.967 8.948 8.948 8.948 13,783 +0.07(+0.76%)
Apr 16, 2014 8.769 8.880 8.769 8.880 24,404 +0.35(+4.08%)
Apr 15, 2014 8.627 8.648 8.452 8.532 20,650 -0.09(-1.03%)
Apr 14, 2014 8.565 8.752 8.565 8.621 55,870 +0.06(+0.73%)
Apr 11, 2014 8.648 8.676 8.558 8.558 39,209 -0.26(-2.89%)
Apr 10, 2014 9.004 9.004 8.746 8.813 98,015 -0.27(-3.00%)
Apr 09, 2014 9.039 9.086 9.039 9.086 2,440 +0.08(+0.86%)
Apr 08, 2014 8.858 9.009 8.858 9.009 5,829 +0.15(+1.73%)
Apr 07, 2014 9.076 9.094 8.824 8.856 32,747 -0.50(-5.37%)
Apr 04, 2014 9.535 9.539 9.358 9.358 7,905 -0.26(-2.72%)
Apr 03, 2014 9.619 9.619 9.619 9.619 8 +0.00(+0.00%)
Apr 02, 2014 9.559 9.619 9.559 9.619 5,205 +0.14(+1.48%)
Apr 01, 2014 9.312 9.481 9.312 9.479 13,880 +0.21(+2.28%)
Mar 31, 2014 9.173 9.319 9.173 9.267 55,092 +0.14(+1.51%)
Mar 28, 2014 9.113 9.129 9.113 9.129 18,931 +0.13(+1.42%)
Mar 27, 2014 9.276 9.276 8.948 9.001 16,426 -0.36(-3.82%)
Mar 26, 2014 9.382 9.382 9.359 9.359 3,470 +0.08(+0.90%)
Mar 25, 2014 9.428 9.428 9.275 9.275 9,056 -0.05(-0.58%)
Mar 24, 2014 9.528 9.528 9.286 9.329 20,294 -0.22(-2.35%)
Mar 21, 2014 9.737 9.737 9.554 9.554 18,648 +0.04(+0.40%)
Mar 20, 2014 9.515 9.515 9.515 9.515 259 +0.00(+0.00%)
Mar 19, 2014 9.739 9.739 9.515 9.515 18,575 -0.19(-1.98%)
Mar 18, 2014 9.725 9.740 9.678 9.708 13,029 +0.03(+0.29%)
Mar 17, 2014 9.609 9.716 9.609 9.680 26,431 +0.14(+1.50%)
Mar 14, 2014 9.441 9.536 9.441 9.536 12,478 +0.06(+0.64%)
Mar 13, 2014 9.774 9.774 9.460 9.476 29,350 -0.24(-2.46%)
Mar 12, 2014 9.667 9.714 9.667 9.714 7,540 -0.16(-1.61%)
Mar 11, 2014 9.882 9.882 9.873 9.873 6,494 +0.06(+0.57%)
Mar 10, 2014 9.878 9.928 9.818 9.818 6,583 -0.07(-0.67%)
Mar 07, 2014 10.06 10.06 9.874 9.884 14,675 -0.05(-0.50%)
Mar 06, 2014 9.919 9.969 9.919 9.934 16,029 +0.07(+0.68%)
Mar 05, 2014 9.872 9.872 9.826 9.867 8,764 +0.03(+0.31%)
Mar 04, 2014 10.03 10.03 9.618 9.837 10,621 +0.30(+3.18%)
Mar 03, 2014 9.373 9.629 9.251 9.534 76,912 -0.09(-0.90%)
Feb 28, 2014 9.679 9.786 9.509 9.620 22,402 +0.01(+0.09%)
Feb 27, 2014 9.510 9.612 9.510 9.612 11,107 +0.06(+0.60%)
Feb 26, 2014 9.515 9.620 9.515 9.554 11,083 +0.12(+1.26%)
Feb 25, 2014 9.372 9.435 9.372 9.435 7,994 +0.05(+0.55%)
Feb 24, 2014 9.399 9.416 9.262 9.383 400,257 +0.12(+1.30%)
Feb 21, 2014 9.222 9.262 9.222 9.262 5,675 +0.10(+1.13%)
Feb 20, 2014 9.086 9.188 9.086 9.159 12,478 +0.06(+0.69%)
Feb 19, 2014 9.180 9.248 9.096 9.096 34,742 -0.15(-1.57%)
Feb 18, 2014 9.189 9.250 9.189 9.242 160,367 +0.02(+0.25%)
Feb 14, 2014 9.108 9.218 9.218 9.218 88,376 +0.11(+1.25%)
Feb 13, 2014 8.997 9.108 8.968 9.105 10,467 +0.07(+0.78%)
Feb 12, 2014 9.075 9.102 8.989 9.034 35,229 -0.03(-0.33%)
Feb 11, 2014 8.975 9.064 8.891 9.064 16,102 +0.20(+2.30%)
Feb 10, 2014 8.866 8.886 8.818 8.860 21,356 +0.00(+0.04%)
Feb 07, 2014 8.828 8.860 8.719 8.857 38,277 +0.17(+1.96%)
Feb 06, 2014 8.538 8.687 8.538 8.687 42,720 +0.31(+3.70%)
Feb 05, 2014 8.180 8.377 8.160 8.377 28,718 +0.08(+1.01%)
Feb 04, 2014 8.310 8.320 8.287 8.293 32,350 +0.11(+1.40%)
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.