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

Ultra Consumer Services 2X ETF (NY: UCC )

34.37 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2008 2.463 2.479 2.424 2.430 61,991 -0.04(-1.52%)
Jun 27, 2008 2.489 2.489 2.426 2.467 85,564 -0.02(-0.86%)
Jun 26, 2008 2.641 2.641 2.489 2.489 29,886 -0.15(-5.78%)
Jun 25, 2008 2.708 2.708 2.639 2.641 105,809 +0.08(+2.96%)
Jun 24, 2008 2.593 2.613 2.535 2.565 197,963 -0.03(-1.15%)
Jun 23, 2008 2.806 2.806 2.595 2.595 59,968 -0.07(-2.56%)
Jun 20, 2008 2.697 2.701 2.659 2.663 60,294 -0.12(-4.30%)
Jun 19, 2008 2.756 2.783 2.753 2.783 50,571 +0.03(+0.98%)
Jun 18, 2008 2.850 2.850 2.756 2.756 42,855 -0.10(-3.52%)
Jun 17, 2008 3.082 3.082 2.857 2.857 133,770 -0.07(-2.29%)
Jun 16, 2008 2.865 2.926 2.855 2.923 319,907 -0.00(-0.02%)
Jun 13, 2008 2.877 2.936 2.849 2.924 57,097 +0.16(+5.67%)
Jun 12, 2008 2.798 2.851 2.767 2.767 17,944 +0.00(+0.00%)
Jun 11, 2008 2.887 2.887 2.767 2.767 23,785 -0.12(-4.16%)
Jun 10, 2008 2.885 2.887 2.833 2.887 14,682 +0.01(+0.34%)
Jun 09, 2008 2.822 2.904 2.822 2.877 28,303 -0.00(-0.17%)
Jun 06, 2008 2.942 2.942 2.882 2.882 42,512 -0.21(-6.78%)
Jun 05, 2008 3.056 3.102 3.056 3.092 97,472 +0.11(+3.70%)
Jun 04, 2008 2.969 3.038 2.969 2.982 183,200 +0.05(+1.71%)
Jun 03, 2008 2.961 2.961 2.931 2.931 26,101 +0.01(+0.48%)
Jun 02, 2008 3.001 3.001 2.917 2.917 10,603 -0.12(-3.96%)
May 30, 2008 3.034 3.037 3.009 3.037 79,120 +0.00(+0.14%)
May 29, 2008 3.033 3.033 3.033 3.033 1,631 +0.08(+2.70%)
May 28, 2008 2.999 2.999 2.946 2.953 204,570 +0.08(+2.62%)
May 27, 2008 2.895 2.900 2.878 2.878 13,050 +0.01(+0.28%)
May 26, 2008 2.881 2.881 2.870 2.870 0 +0.00(+0.00%)
May 23, 2008 2.881 2.881 2.870 2.870 22,202 -0.10(-3.21%)
May 22, 2008 2.921 2.965 2.899 2.965 11,664 +0.05(+1.60%)
May 21, 2008 2.985 2.985 2.907 2.918 25,285 -0.11(-3.62%)
May 20, 2008 3.053 3.053 3.004 3.028 62,888 -0.07(-2.41%)
May 19, 2008 3.148 3.148 3.101 3.103 65,253 -0.02(-0.59%)
May 16, 2008 3.163 3.163 3.094 3.121 37,520 -0.07(-2.08%)
May 15, 2008 3.122 3.188 3.122 3.188 21,615 +0.06(+1.76%)
May 14, 2008 3.126 3.165 3.126 3.132 100,817 +0.06(+1.96%)
May 13, 2008 3.138 3.138 3.037 3.072 54,731 +0.05(+1.64%)
May 12, 2008 2.968 3.036 2.968 3.023 50,114 +0.07(+2.39%)
May 09, 2008 2.945 2.960 2.942 2.952 4,894 -0.02(-0.78%)
May 08, 2008 2.976 2.978 2.961 2.975 8,809 -0.03(-0.90%)
May 07, 2008 3.051 3.051 3.002 3.002 36,542 -0.04(-1.41%)
May 06, 2008 2.990 3.047 2.966 3.045 100,327 +0.02(+0.61%)
May 05, 2008 3.045 3.046 3.023 3.027 113,786 -0.04(-1.46%)
May 02, 2008 3.175 3.175 3.068 3.072 115,629 -0.02(-0.51%)
May 01, 2008 2.929 3.120 2.929 3.088 195,500 +0.13(+4.37%)
Apr 30, 2008 2.996 3.059 2.958 2.958 185,973 -0.04(-1.49%)
Apr 29, 2008 2.965 3.005 2.965 3.003 20,489 +0.05(+1.67%)
Apr 28, 2008 2.975 2.975 2.942 2.954 66,591 +0.01(+0.40%)
Apr 25, 2008 2.920 2.942 2.880 2.942 29,364 +0.01(+0.38%)
Apr 24, 2008 2.840 2.931 2.835 2.931 47,309 +0.13(+4.53%)
Apr 23, 2008 2.849 2.849 2.804 2.804 117,456 +0.03(+1.19%)
Apr 22, 2008 2.817 2.817 2.771 2.771 55,465 -0.07(-2.59%)
Apr 21, 2008 2.839 2.844 2.839 2.844 5,057 -0.03(-1.19%)
Apr 18, 2008 2.877 2.886 2.877 2.879 91,355 +0.11(+3.82%)
Apr 17, 2008 2.781 2.781 2.773 2.773 11,419 +0.00(+0.09%)
Apr 16, 2008 2.769 2.771 2.769 2.770 8,156 +0.07(+2.52%)
Apr 15, 2008 2.742 2.742 2.680 2.702 9,788 -0.00(-0.16%)
Apr 14, 2008 2.709 2.716 2.706 2.706 13,866 -0.00(-0.08%)
Apr 11, 2008 2.777 2.777 2.708 2.708 16,313 -0.11(-3.99%)
Apr 10, 2008 2.754 2.846 2.754 2.821 42,415 +0.07(+2.43%)
Apr 09, 2008 2.831 2.831 2.754 2.754 58,728 -0.11(-3.84%)
Apr 08, 2008 2.852 2.872 2.843 2.864 168,028 -0.02(-0.81%)
Apr 07, 2008 2.887 2.929 2.870 2.887 70,147 -0.00(-0.11%)
Apr 04, 2008 2.866 2.933 2.858 2.890 37,520 -0.01(-0.23%)
Apr 03, 2008 2.897 2.897 2.892 2.897 17,944 -0.02(-0.61%)
Apr 02, 2008 2.896 2.974 2.896 2.915 212,075 +0.01(+0.43%)
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.