Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Consumer Services 2X ETF (NY: UCC )

34.36 -0.62 (-1.77%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2013 5.451 5.491 5.451 5.460 86,020 -0.04(-0.65%)
Jan 30, 2013 5.464 5.532 5.464 5.496 48,277 +0.01(+0.10%)
Jan 29, 2013 5.543 5.543 5.481 5.490 59,102 -0.07(-1.18%)
Jan 28, 2013 5.598 5.598 5.540 5.556 13,003 -0.00(-0.03%)
Jan 25, 2013 5.516 5.577 5.512 5.558 38,800 +0.17(+3.10%)
Jan 23, 2013 5.390 5.390 5.390 5.390 16,254 +0.02(+0.42%)
Jan 22, 2013 5.331 5.370 5.328 5.368 28,446 +0.04(+0.71%)
Jan 18, 2013 5.288 5.330 5.288 5.330 21,098 +0.10(+2.00%)
Jan 16, 2013 5.226 5.226 5.226 5.226 0 +0.03(+0.57%)
Jan 15, 2013 5.137 5.211 5.137 5.196 15,734 +0.03(+0.63%)
Jan 14, 2013 5.163 5.163 5.163 5.163 1,625 +0.02(+0.36%)
Jan 11, 2013 5.101 5.155 5.101 5.145 32,883 +0.01(+0.24%)
Jan 10, 2013 5.106 5.144 5.106 5.133 30,461 +0.04(+0.73%)
Jan 09, 2013 5.127 5.127 5.095 5.095 13,052 +0.03(+0.51%)
Jan 08, 2013 5.073 5.073 5.069 5.069 3,413 -0.03(-0.53%)
Jan 07, 2013 5.128 5.128 5.077 5.096 20,952 +0.00(+0.05%)
Jan 04, 2013 5.091 5.105 5.091 5.094 16,254 -0.01(-0.13%)
Jan 03, 2013 5.081 5.126 5.081 5.101 18,855 +0.07(+1.48%)
Jan 02, 2013 4.984 5.026 4.984 5.026 34,704 +0.20(+4.16%)
Dec 31, 2012 4.723 4.826 4.723 4.826 13,003 +0.11(+2.34%)
Dec 28, 2012 4.668 4.719 4.668 4.716 200,829 -0.05(-1.03%)
Dec 27, 2012 4.751 4.765 4.680 4.765 6,908 +0.00(+0.09%)
Dec 26, 2012 4.745 4.760 4.745 4.760 4,876 -0.07(-1.52%)
Dec 24, 2012 4.844 4.858 4.834 4.834 35,530 -0.02(-0.51%)
Dec 21, 2012 4.809 4.873 4.809 4.859 54,573 -0.13(-2.51%)
Dec 20, 2012 4.941 4.984 4.927 4.984 15,182 -0.00(-0.05%)
Dec 19, 2012 5.000 5.020 4.986 4.986 24,843 -0.04(-0.74%)
Dec 18, 2012 4.972 5.023 4.941 5.023 37,468 +0.14(+2.81%)
Dec 17, 2012 4.817 4.889 4.812 4.886 42,388 +0.10(+2.04%)
Dec 14, 2012 4.788 4.788 4.788 4.788 4,887 -0.06(-1.32%)
Dec 12, 2012 4.878 4.852 4.852 4.852 42,355 +0.01(+0.23%)
Dec 10, 2012 4.827 4.841 4.841 4.841 22,806 +0.02(+0.45%)
Dec 06, 2012 4.819 4.819 4.819 4.819 0 +0.03(+0.67%)
Dec 05, 2012 4.705 4.800 4.705 4.787 8,959 +0.02(+0.39%)
Dec 04, 2012 4.772 4.772 4.769 4.769 3,893 -0.08(-1.66%)
Nov 30, 2012 4.814 4.849 4.814 4.849 19,548 +0.03(+0.73%)
Nov 29, 2012 4.790 4.814 4.790 4.814 16,241 +0.08(+1.62%)
Nov 28, 2012 4.608 4.738 4.608 4.738 33,509 +0.07(+1.43%)
Nov 27, 2012 4.665 4.714 4.665 4.671 65,162 +0.01(+0.13%)
Nov 26, 2012 4.676 4.676 4.665 4.665 3,258 -0.04(-0.80%)
Nov 23, 2012 4.702 4.702 4.702 4.702 2,443 +0.09(+1.94%)
Nov 21, 2012 4.607 4.617 4.574 4.612 101,002 +0.01(+0.19%)
Nov 20, 2012 4.553 4.604 4.544 4.604 12,576 +0.08(+1.85%)
Nov 19, 2012 4.395 4.524 4.395 4.520 30,707 +0.14(+3.11%)
Nov 16, 2012 4.329 4.390 4.329 4.384 7,819 +0.02(+0.56%)
Nov 15, 2012 4.314 4.360 4.314 4.360 13,228 -0.02(-0.53%)
Nov 14, 2012 4.467 4.467 4.377 4.383 39,472 -0.19(-4.06%)
Nov 13, 2012 4.538 4.568 4.538 4.568 3,258 +0.05(+1.07%)
Nov 09, 2012 4.520 4.520 4.520 4.520 0 -0.04(-0.94%)
Nov 08, 2012 4.668 4.668 4.563 4.563 126,008 -0.10(-2.11%)
Nov 07, 2012 4.655 4.703 4.649 4.661 196,922 -0.09(-1.92%)
Nov 06, 2012 4.763 4.780 4.752 4.752 10,833 +0.07(+1.47%)
Nov 05, 2012 4.692 4.692 4.647 4.683 14,531 -0.04(-0.79%)
Nov 02, 2012 4.781 4.781 4.720 4.720 5,864 +0.03(+0.67%)
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.