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 (%)
May 31, 2018 21.54 21.54 21.54 21.54 853 +0.11(+0.53%)
May 29, 2018 21.42 21.42 21.42 358 -0.35(-1.61%)
May 25, 2018 21.78 21.78 21.78 0 +0.15(+0.67%)
May 24, 2018 21.63 21.63 21.63 21.63 1,731 +0.08(+0.36%)
May 22, 2018 21.55 21.55 21.55 688 -0.07(-0.33%)
May 16, 2018 21.62 21.62 21.62 1,964 +0.44(+2.08%)
May 15, 2018 21.18 21.18 21.18 21.18 692 -0.38(-1.75%)
May 14, 2018 21.33 21.56 21.33 21.56 6,240 +0.16(+0.75%)
May 11, 2018 21.40 21.40 21.40 21.40 676 +0.12(+0.55%)
May 10, 2018 21.28 21.28 21.28 21.28 2,782 +0.18(+0.88%)
May 09, 2018 21.03 21.11 21.03 21.10 2,709 +0.06(+0.31%)
May 08, 2018 21.10 21.10 21.03 21.03 2,754 -0.27(-1.28%)
May 07, 2018 21.22 21.35 21.22 21.30 4,670 +1.13(+5.62%)
May 03, 2018 20.17 20.17 20.17 1,968 -0.55(-2.68%)
May 01, 2018 20.72 20.72 20.72 386 -0.49(-2.32%)
Apr 27, 2018 21.22 21.22 21.22 475 +0.36(+1.71%)
Apr 26, 2018 20.80 20.86 20.80 20.86 4,807 +0.57(+2.78%)
Apr 24, 2018 20.30 20.30 20.30 547 -0.84(-3.98%)
Apr 23, 2018 21.14 21.14 21.14 21.14 974 -0.03(-0.13%)
Apr 20, 2018 21.17 21.17 21.17 21.17 934 -0.05(-0.25%)
Apr 19, 2018 21.37 21.37 21.18 21.22 2,500 +0.16(+0.77%)
Apr 17, 2018 21.05 21.05 21.05 1,075 +0.52(+2.55%)
Apr 16, 2018 20.15 20.64 20.13 20.53 36,197 +0.37(+1.81%)
Apr 13, 2018 20.16 20.17 20.16 20.17 2,081 -0.10(-0.52%)
Apr 12, 2018 20.44 20.44 20.17 20.27 8,229 +0.22(+1.10%)
Apr 11, 2018 20.08 20.08 20.05 20.05 2,786 -0.18(-0.91%)
Apr 10, 2018 20.53 20.53 20.11 20.23 6,422 -0.10(-0.48%)
Apr 09, 2018 20.24 20.33 20.22 20.33 185,025 +0.23(+1.16%)
Apr 06, 2018 20.57 20.58 19.70 20.10 28,349 -0.80(-3.84%)
Apr 05, 2018 20.48 20.91 20.48 20.90 31,075 +0.71(+3.50%)
Apr 04, 2018 19.88 20.21 19.88 20.19 17,486 +0.60(+3.05%)
Apr 03, 2018 19.62 19.67 19.42 19.60 9,800 +0.51(+2.68%)
Apr 02, 2018 19.79 19.79 19.06 19.08 234,457 -0.91(-4.53%)
Mar 28, 2018 19.99 19.99 19.99 0 -1.06(-5.02%)
Mar 27, 2018 21.22 21.22 20.93 21.05 11,322 +0.18(+0.88%)
Mar 26, 2018 20.83 20.87 20.73 20.86 3,631 +0.53(+2.60%)
Mar 23, 2018 20.90 20.90 20.33 20.33 3,849 -1.00(-4.69%)
Mar 22, 2018 21.06 21.34 21.03 21.34 3,651 -0.57(-2.58%)
Mar 21, 2018 21.90 21.90 21.90 21.90 1,928 +0.14(+0.65%)
Mar 20, 2018 21.86 21.86 21.67 21.76 6,436 -0.15(-0.68%)
Mar 19, 2018 21.87 21.91 21.86 21.91 4,696 -0.37(-1.67%)
Mar 16, 2018 22.28 22.28 22.28 22.28 527 +0.11(+0.50%)
Mar 15, 2018 22.30 22.36 22.17 22.17 1,683 -0.10(-0.47%)
Mar 14, 2018 22.24 22.27 22.24 22.27 3,500 -0.40(-1.75%)
Mar 13, 2018 22.96 22.96 22.67 22.67 3,919 +0.03(+0.13%)
Mar 12, 2018 22.50 22.76 22.50 22.64 6,598 +0.59(+2.66%)
Mar 09, 2018 22.06 22.06 22.06 22.06 1,534 +0.18(+0.83%)
Mar 08, 2018 21.72 22.00 21.72 21.88 16,076 +0.37(+1.72%)
Mar 07, 2018 21.50 21.50 21.50 21.50 833 -0.38(-1.71%)
Mar 06, 2018 21.90 21.90 21.88 21.88 2,735 +0.08(+0.36%)
Mar 05, 2018 21.59 21.80 21.59 21.80 3,198 +0.78(+3.72%)
Mar 02, 2018 20.75 21.16 20.56 21.02 8,233 -0.13(-0.60%)
Mar 01, 2018 21.83 21.83 21.03 21.15 6,710 -0.74(-3.38%)
Feb 28, 2018 21.89 21.89 21.89 21.89 3,516 -0.04(-0.20%)
Feb 27, 2018 22.64 22.64 21.93 21.93 12,914 -0.67(-2.98%)
Feb 26, 2018 22.53 22.61 22.47 22.60 34,134 +0.39(+1.76%)
Feb 23, 2018 21.99 22.21 21.99 22.21 31,576 +0.22(+0.99%)
Feb 22, 2018 21.89 21.99 21.89 21.99 5,877 +0.07(+0.34%)
Feb 21, 2018 22.03 22.03 21.92 21.92 2,195 +0.25(+1.13%)
Feb 20, 2018 22.09 22.09 21.68 21.68 7,758 -0.54(-2.43%)
Feb 16, 2018 22.21 22.21 22.21 0 +0.08(+0.37%)
Feb 15, 2018 22.22 22.22 21.77 22.13 7,625 +0.29(+1.34%)
Feb 14, 2018 21.02 21.87 20.97 21.84 6,698 +0.67(+3.15%)
Feb 13, 2018 21.20 20.98 21.17 6,940 +0.19(+0.92%)
Feb 12, 2018 20.60 20.98 20.36 20.98 13,768 +0.67(+3.29%)
Feb 09, 2018 20.76 20.76 19.13 20.31 17,780 -0.66(-3.13%)
Feb 08, 2018 21.10 21.12 20.96 20.96 9,417 -1.25(-5.64%)
Feb 07, 2018 22.38 22.46 22.16 22.22 6,432 +0.17(+0.79%)
Feb 06, 2018 20.01 22.04 19.86 22.04 41,421 +0.25(+1.16%)
Feb 05, 2018 22.90 21.19 21.79 25,256 -1.11(-4.85%)
Feb 02, 2018 23.33 23.51 22.96 22.90 13,719 -0.42(-1.80%)
Feb 01, 2018 23.65 23.69 23.31 23.32 34,895 -0.50(-2.11%)
Jan 31, 2018 24.20 24.38 23.77 23.83 13,188 -0.19(-0.78%)
Jan 30, 2018 24.12 24.12 23.93 24.01 17,264 -0.37(-1.52%)
Jan 29, 2018 24.47 24.80 24.20 24.38 43,048 -0.04(-0.14%)
Jan 26, 2018 23.96 24.42 23.96 24.42 5,059 +0.51(+2.13%)
Jan 25, 2018 24.46 24.46 23.72 23.91 2,727 +0.06(+0.26%)
Jan 24, 2018 24.23 24.23 23.58 23.85 6,291 +0.02(+0.07%)
Jan 23, 2018 24.06 24.06 23.67 23.83 11,057 +0.53(+2.27%)
Jan 22, 2018 22.96 23.30 22.96 23.30 2,847 +0.34(+1.49%)
Jan 19, 2018 22.75 22.96 22.74 22.96 4,922 +0.31(+1.36%)
Jan 18, 2018 22.55 22.68 22.55 22.65 2,928 +0.00(+0.01%)
Jan 17, 2018 22.75 22.75 22.34 22.65 7,975 +0.24(+1.06%)
Jan 16, 2018 22.85 22.96 22.20 22.41 15,633 -0.18(-0.80%)
Jan 12, 2018 22.59 22.59 22.59 0 +0.65(+2.94%)
Jan 11, 2018 21.31 21.95 21.31 21.95 6,714 +0.70(+3.31%)
Jan 10, 2018 21.24 21.24 16,837 +0.02(+0.08%)
Jan 09, 2018 21.31 21.50 21.23 21.23 11,053 +0.00(+0.00%)
Jan 08, 2018 21.23 21.23 21.09 21.23 14,815 +0.18(+0.87%)
Jan 05, 2018 21.04 21.04 21.04 21.04 4,028 +0.28(+1.35%)
Jan 04, 2018 20.78 20.78 20.63 20.76 6,372 +0.05(+0.22%)
Jan 03, 2018 20.71 20.71 20.69 20.71 3,258 +0.16(+0.76%)
Jan 02, 2018 20.55 20.56 20.55 20.56 2,557 +0.34(+1.67%)
Dec 29, 2017 20.22 20.22 20.22 0 -0.08(-0.40%)
Dec 28, 2017 20.29 20.30 20.29 20.30 2,880 +0.08(+0.38%)
Dec 27, 2017 20.41 20.41 20.23 20.23 4,870 -0.09(-0.43%)
Dec 26, 2017 20.07 20.32 20.07 20.31 5,091 +0.09(+0.43%)
Dec 22, 2017 20.19 20.22 20.19 20.22 1,298 -0.08(-0.38%)
Dec 21, 2017 20.30 20.30 20.30 20.30 733 +0.22(+1.08%)
Dec 20, 2017 20.04 20.09 20.04 20.09 1,302 -0.02(-0.09%)
Dec 19, 2017 20.10 20.11 20.10 20.11 4,297 +0.62(+3.20%)
Dec 13, 2017 19.48 19.48 19.48 411 -0.18(-0.91%)
Dec 12, 2017 19.57 19.66 19.56 19.66 4,878 +0.21(+1.10%)
Dec 11, 2017 19.59 19.59 19.45 19.45 4,930 -0.05(-0.24%)
Dec 08, 2017 19.36 19.49 19.36 19.49 2,910 +0.33(+1.71%)
Dec 07, 2017 19.39 19.39 19.17 19.17 3,124 -0.32(-1.62%)
Dec 06, 2017 19.16 19.48 19.11 19.48 13,513 +0.02(+0.09%)
Dec 05, 2017 19.51 19.56 19.46 19.46 6,909 -0.10(-0.53%)
Dec 04, 2017 19.73 19.73 19.57 19.57 21,975 +0.48(+2.51%)
Dec 01, 2017 19.06 19.09 18.95 19.09 28,054 +0.10(+0.55%)
Nov 30, 2017 18.99 18.99 18.99 18.99 2,172 +0.18(+0.94%)
Nov 29, 2017 18.77 18.81 18.77 18.81 3,882 +0.68(+3.77%)
Nov 28, 2017 18.15 18.15 18.13 18.13 2,281 -0.02(-0.12%)
Nov 27, 2017 18.31 18.31 18.12 18.15 6,164 +0.02(+0.11%)
Nov 24, 2017 18.13 18.13 18.13 18.13 1,467 +0.02(+0.11%)
Nov 22, 2017 18.07 18.12 18.07 18.11 3,346 -0.03(-0.16%)
Nov 21, 2017 18.14 18.14 18.14 18.14 1,834 +0.29(+1.64%)
Nov 20, 2017 17.92 17.92 17.79 17.84 4,160 +0.10(+0.54%)
Nov 16, 2017 17.75 17.75 17.75 36 +0.41(+2.37%)
Nov 15, 2017 17.16 17.34 17.13 17.34 4,986 -0.02(-0.11%)
Nov 14, 2017 17.34 17.36 17.34 17.36 1,213 -0.13(-0.74%)
Nov 13, 2017 17.38 17.49 17.35 17.49 5,510 +0.34(+1.96%)
Nov 09, 2017 17.15 17.15 17.15 451 -0.04(-0.25%)
Nov 07, 2017 17.19 17.19 17.19 725 -0.04(-0.26%)
Nov 06, 2017 17.05 17.24 17.05 17.24 7,567 +0.13(+0.78%)
Nov 03, 2017 17.04 17.11 17.04 17.11 3,180 +0.22(+1.30%)
Nov 02, 2017 16.89 16.89 16.89 16.89 681 -0.18(-1.08%)
Nov 01, 2017 17.03 17.09 17.03 17.07 17,504 +0.07(+0.43%)
Oct 31, 2017 17.00 17.00 17.00 17.00 516 -0.12(-0.68%)
Oct 30, 2017 17.11 17.11 17.11 17.11 1,983 +0.08(+0.47%)
Oct 27, 2017 16.73 17.05 16.73 17.03 16,875 +0.15(+0.88%)
Oct 26, 2017 16.87 16.90 16.86 16.88 4,535 -0.00(-0.03%)
Oct 25, 2017 16.81 16.89 16.67 16.89 3,894 -0.09(-0.53%)
Oct 24, 2017 16.94 17.00 16.93 16.98 2,136 +0.02(+0.11%)
Oct 23, 2017 17.14 17.14 16.96 16.96 158,395 -0.17(-0.98%)
Oct 20, 2017 17.12 17.13 17.12 17.13 3,628 +0.04(+0.26%)
Oct 18, 2017 17.08 17.08 17.08 120 -0.00(-0.00%)
Oct 16, 2017 17.08 17.08 17.08 528 +0.09(+0.52%)
Oct 13, 2017 17.00 17.00 17.00 17.00 1,390 -0.16(-0.96%)
Oct 11, 2017 17.16 17.16 17.16 334 +0.12(+0.69%)
Oct 09, 2017 17.04 17.04 17.04 161 -0.21(-1.22%)
Oct 05, 2017 17.25 592 +0.13(+0.79%)
Oct 04, 2017 17.13 17.13 17.12 17.12 1,346 +0.12(+0.70%)
Oct 03, 2017 17.00 17.00 17.00 17.00 471 +0.13(+0.80%)
Oct 02, 2017 16.87 16.87 16.87 16.87 3,596 +0.29(+1.75%)
Sep 25, 2017 16.57 677 -0.06(-0.35%)
Sep 20, 2017 16.63 814 +0.01(+0.06%)
Sep 19, 2017 16.59 16.65 16.59 16.62 3,567 -0.07(-0.42%)
Sep 18, 2017 16.93 16.93 16.69 16.69 101,636 -0.15(-0.88%)
Sep 15, 2017 16.77 16.84 16.77 16.84 13,219 -0.02(-0.10%)
Sep 14, 2017 16.90 16.93 16.85 16.86 3,084 -0.27(-1.59%)
Sep 13, 2017 16.91 17.13 16.91 17.13 4,269 +0.31(+1.81%)
Sep 12, 2017 16.72 16.82 16.72 16.82 4,930 +0.30(+1.83%)
Sep 08, 2017 16.52 16 -0.11(-0.66%)
Sep 07, 2017 16.88 16.89 16.47 16.63 8,433 -0.23(-1.35%)
Sep 06, 2017 16.61 16.86 16.61 16.86 19,862 +0.26(+1.58%)
Sep 05, 2017 16.69 16.79 16.59 16.59 4,285 -0.20(-1.19%)
Sep 01, 2017 16.74 16.79 16.74 16.79 5,269 +0.18(+1.06%)
Aug 31, 2017 16.55 16.64 16.55 16.62 4,172 +0.11(+0.65%)
Aug 30, 2017 16.52 16.52 16.51 16.51 5,607 +0.33(+2.07%)
Aug 29, 2017 16.04 16.23 15.93 16.18 73,093 -0.03(-0.20%)
Aug 28, 2017 16.29 16.29 16.20 16.21 135,448 +0.02(+0.14%)
Aug 25, 2017 16.19 16.19 16.19 16.19 556 +0.03(+0.17%)
Aug 24, 2017 16.16 16.16 16.16 16.16 1,241 -0.41(-2.47%)
Aug 22, 2017 16.57 209 +0.24(+1.46%)
Aug 21, 2017 16.33 16.33 16.33 16.33 10,497 +0.08(+0.48%)
Aug 18, 2017 16.60 16.60 16.19 16.25 7,159 -0.60(-3.55%)
Aug 16, 2017 16.85 568 +0.09(+0.55%)
Aug 15, 2017 16.76 16.76 16.76 16.76 1,874 -0.22(-1.30%)
Aug 14, 2017 16.97 16.98 16.95 16.98 3,555 +0.29(+1.73%)
Aug 11, 2017 16.79 16.79 16.69 16.69 4,684 +0.04(+0.23%)
Aug 10, 2017 16.82 17.02 16.65 16.65 3,132 -0.44(-2.60%)
Aug 09, 2017 17.10 17.10 17.10 17.10 415 -0.21(-1.23%)
Aug 08, 2017 17.31 17.31 17.31 17.31 1,044 +0.04(+0.22%)
Aug 07, 2017 17.10 17.27 17.10 17.27 6,651 +0.08(+0.48%)
Aug 04, 2017 17.19 17.19 17.19 17.19 3,382 -0.21(-1.21%)
Aug 01, 2017 17.40 141 +0.05(+0.31%)
Jul 31, 2017 17.35 17.35 17.35 17.35 1,003 +0.01(+0.05%)
Jul 28, 2017 17.32 17.34 17.32 17.34 2,942 -0.36(-2.03%)
Jul 27, 2017 17.60 17.70 17.60 17.70 2,930 +0.35(+2.03%)
Jul 26, 2017 17.24 17.36 17.24 17.34 3,632 +0.02(+0.14%)
Jul 25, 2017 17.24 17.32 17.24 17.32 9,498 +0.20(+1.17%)
Jul 24, 2017 17.12 17.12 17.12 17.12 415 -0.03(-0.20%)
Jul 21, 2017 17.13 17.15 17.13 17.15 1,572 -0.03(-0.20%)
Jul 20, 2017 17.19 17.19 17.19 17.19 2,426 -0.06(-0.33%)
Jul 19, 2017 17.17 17.25 17.17 17.24 2,761 +0.14(+0.83%)
Jul 18, 2017 17.12 17.12 17.09 17.10 1,769 +0.08(+0.48%)
Jul 17, 2017 16.79 17.06 16.79 17.02 4,083 +0.23(+1.34%)
Jul 13, 2017 16.80 72 +0.07(+0.40%)
Jul 12, 2017 16.73 16.73 16.73 16.73 1,157 +0.18(+1.11%)
Jul 11, 2017 16.55 16.55 16.55 16.55 1,229 -0.01(-0.09%)
Jul 10, 2017 16.59 17.11 16.48 16.56 8,062 -0.06(-0.37%)
Jul 07, 2017 16.42 16.62 16.42 16.62 5,156 +0.16(+1.00%)
Jul 06, 2017 17.11 17.11 16.46 16.46 29,292 -0.17(-1.01%)
Jul 05, 2017 16.65 16.69 16.62 16.63 50,364 -0.19(-1.14%)
Jul 03, 2017 16.80 16.83 16.76 16.82 6,091 -0.11(-0.66%)
Jun 30, 2017 16.78 16.93 16.78 16.93 8,482 +0.29(+1.74%)
Jun 29, 2017 16.93 16.93 16.64 16.64 2,265 -0.48(-2.78%)
Jun 28, 2017 17.12 17.12 17.12 17.12 1,531 +0.25(+1.46%)
Jun 27, 2017 16.87 16.87 16.87 16.87 2,124 -0.18(-1.05%)
Jun 26, 2017 16.95 17.05 16.95 17.05 2,104 +0.08(+0.48%)
Jun 22, 2017 16.97 306 -0.01(-0.05%)
Jun 21, 2017 17.01 17.01 16.93 16.98 8,953 +0.01(+0.06%)
Jun 20, 2017 16.97 16.97 16.97 16.97 963 -0.27(-1.56%)
Jun 19, 2017 17.23 17.23 17.23 17.23 512 +0.23(+1.37%)
Jun 16, 2017 17.00 17.00 17.00 17.00 899 -0.22(-1.28%)
Jun 15, 2017 17.23 17.23 17.22 17.22 1,641 -0.12(-0.72%)
Jun 14, 2017 17.61 17.61 17.34 17.35 4,073 +0.14(+0.82%)
Jun 12, 2017 17.21 383 -0.09(-0.53%)
Jun 09, 2017 17.49 17.49 17.30 17.30 7,566 -0.18(-1.05%)
Jun 08, 2017 17.63 17.65 17.48 17.48 3,190 -0.25(-1.40%)
Jun 06, 2017 17.73 40 -0.24(-1.31%)
Jun 05, 2017 17.96 17.96 17.96 17.96 1,205 -0.14(-0.75%)
Jun 02, 2017 18.09 18.10 18.06 18.10 3,746 +0.18(+1.01%)
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.