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 (%)
Sep 30, 2014 9.927 9.955 9.886 9.925 39,651 -0.01(-0.09%)
Sep 29, 2014 9.897 9.961 9.850 9.934 68,159 +0.07(+0.74%)
Sep 26, 2014 9.860 9.897 9.860 9.861 32,787 -0.01(-0.06%)
Sep 25, 2014 9.815 9.887 9.815 9.867 8,136 -0.10(-0.95%)
Sep 24, 2014 9.960 9.962 9.962 9.962 1,815 +0.00(+0.02%)
Sep 23, 2014 9.920 9.981 9.856 9.960 19,192 -0.06(-0.58%)
Sep 22, 2014 10.28 10.28 10.00 10.02 47,414 -0.36(-3.45%)
Sep 19, 2014 10.38 10.38 10.38 10.38 2,958 +0.01(+0.05%)
Sep 18, 2014 10.30 10.37 10.30 10.37 6,346 +0.09(+0.85%)
Sep 17, 2014 10.28 10.33 10.28 10.28 4,555 -0.02(-0.21%)
Sep 16, 2014 10.23 10.34 10.23 10.31 5,819 +0.17(+1.64%)
Sep 15, 2014 10.15 10.15 10.12 10.14 6,727 -0.11(-1.08%)
Sep 12, 2014 10.26 10.29 10.22 10.25 17,118 -0.05(-0.50%)
Sep 11, 2014 10.27 10.32 10.23 10.30 17,887 +0.06(+0.59%)
Sep 10, 2014 10.17 10.29 10.17 10.24 13,875 -0.03(-0.29%)
Sep 09, 2014 10.44 10.44 10.27 10.27 17,336 -0.11(-1.06%)
Sep 08, 2014 10.44 10.44 10.38 10.38 10,990 +0.02(+0.17%)
Sep 05, 2014 10.31 10.43 10.31 10.36 10,488 +0.03(+0.32%)
Sep 04, 2014 10.46 10.46 10.32 10.33 12,506 +0.02(+0.18%)
Sep 03, 2014 10.41 10.41 10.31 10.31 12,271 -0.05(-0.44%)
Sep 02, 2014 10.26 10.35 10.26 10.36 18,277 +0.06(+0.59%)
Aug 29, 2014 10.30 10.30 10.30 10.30 2,431 -0.08(-0.78%)
Aug 28, 2014 10.32 10.38 10.32 10.38 6,484 +0.00(+0.00%)
Aug 27, 2014 10.38 10.38 10.38 10.38 1,369 +0.02(+0.23%)
Aug 26, 2014 10.33 10.36 10.33 10.36 7,870 +0.02(+0.17%)
Aug 25, 2014 10.42 10.42 10.32 10.34 36,967 +0.07(+0.72%)
Aug 22, 2014 10.21 10.27 10.21 10.26 8,907 +0.02(+0.23%)
Aug 21, 2014 10.27 10.27 10.22 10.24 18,576 +0.04(+0.42%)
Aug 20, 2014 10.16 10.20 10.07 10.20 9,102 +0.04(+0.44%)
Aug 19, 2014 10.16 10.21 10.15 10.15 26,682 +0.12(+1.24%)
Aug 18, 2014 9.969 10.07 9.969 10.03 25,709 +0.25(+2.61%)
Aug 15, 2014 9.889 9.889 9.774 9.774 5,033 -0.09(-0.91%)
Aug 14, 2014 9.727 9.864 9.727 9.864 7,902 +0.14(+1.46%)
Aug 13, 2014 9.680 9.751 9.680 9.722 7,140 +0.07(+0.77%)
Aug 12, 2014 9.714 9.714 9.564 9.648 6,540 -0.08(-0.80%)
Aug 11, 2014 9.654 9.737 9.654 9.726 22,086 +0.13(+1.40%)
Aug 08, 2014 9.591 9.469 9.469 9.592 1,669 +0.12(+1.29%)
Aug 07, 2014 9.469 9.469 9.469 9.469 640 +0.07(+0.77%)
Aug 06, 2014 9.306 9.411 9.277 9.397 11,995 -0.13(-1.39%)
Aug 05, 2014 9.645 9.645 9.464 9.529 11,801 -0.17(-1.71%)
Aug 04, 2014 9.382 9.922 9.382 9.694 25,895 +0.17(+1.81%)
Aug 01, 2014 9.598 9.598 9.521 9.521 22,167 -0.05(-0.55%)
Jul 31, 2014 9.744 9.744 9.558 9.574 535,010 -0.28(-2.88%)
Jul 30, 2014 9.848 9.879 9.796 9.858 25,417 +0.01(+0.09%)
Jul 29, 2014 9.802 9.939 9.802 9.849 7,910 +0.06(+0.65%)
Jul 28, 2014 9.913 9.913 9.785 9.785 136,311 -0.04(-0.44%)
Jul 25, 2014 9.880 9.880 9.807 9.828 7,205 -0.20(-1.98%)
Jul 24, 2014 9.994 10.08 9.994 10.03 29,470 +0.04(+0.37%)
Jul 23, 2014 9.949 9.990 9.938 9.990 69,671 +0.03(+0.28%)
Jul 22, 2014 9.986 9.986 9.931 9.962 18,041 +0.09(+0.93%)
Jul 21, 2014 9.927 9.927 9.778 9.870 140,947 -0.09(-0.88%)
Jul 18, 2014 9.953 9.958 9.929 9.958 6,095 +0.15(+1.50%)
Jul 17, 2014 9.983 9.983 9.811 9.811 16,121 -0.13(-1.35%)
Jul 16, 2014 10.02 10.02 9.943 9.946 61,461 +0.11(+1.08%)
Jul 15, 2014 9.969 9.969 9.839 9.839 5,576 -0.13(-1.35%)
Jul 14, 2014 10.000 10.01 9.958 9.974 37,875 +0.07(+0.74%)
Jul 11, 2014 9.962 9.964 9.818 9.900 11,946 -0.01(-0.07%)
Jul 10, 2014 9.907 9.907 9.907 9.907 5,203 -0.09(-0.94%)
Jul 09, 2014 9.814 10.00 9.814 10.00 13,033 +0.24(+2.44%)
Jul 08, 2014 9.926 9.926 9.716 9.763 28,983 -0.22(-2.24%)
Jul 07, 2014 10.09 10.09 9.921 9.988 35,427 -0.14(-1.35%)
Jul 03, 2014 10.12 10.12 10.12 10.12 5,673 +0.16(+1.56%)
Jul 02, 2014 9.953 9.985 9.943 9.969 13,616 -0.01(-0.14%)
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.