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 )

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 (%)
Oct 31, 2012 4.645 4.653 4.602 4.602 17,349 -0.00(-0.03%)
Oct 26, 2012 4.604 4.604 4.604 4.604 9,774 +0.01(+0.28%)
Oct 24, 2012 4.591 4.591 4.591 4.591 3,258 +0.02(+0.47%)
Oct 23, 2012 4.569 4.569 4.569 4.569 3,258 -0.19(-4.00%)
Oct 19, 2012 4.819 4.819 4.760 4.760 5,864 -0.16(-3.19%)
Oct 18, 2012 4.914 4.917 4.914 4.917 3,665 +0.03(+0.59%)
Oct 17, 2012 4.888 4.888 4.888 4.888 58,646 +0.04(+0.73%)
Oct 16, 2012 4.841 4.852 4.841 4.852 4,887 +0.14(+3.05%)
Oct 12, 2012 4.709 4.709 4.709 4.709 6,516 -0.12(-2.52%)
Oct 09, 2012 4.853 4.830 4.830 4.830 26,065 -0.08(-1.56%)
Oct 08, 2012 4.901 4.907 4.901 4.907 13,228 +0.08(+1.74%)
Oct 01, 2012 4.823 4.823 4.823 4.823 0 +0.09(+1.85%)
Sep 28, 2012 4.771 4.787 4.735 4.735 26,260 -0.10(-2.11%)
Sep 27, 2012 4.724 4.837 4.724 4.837 18,620 +0.12(+2.54%)
Sep 26, 2012 4.688 4.717 4.677 4.717 7,656 -0.08(-1.63%)
Sep 25, 2012 4.852 4.852 4.795 4.795 9,106 -0.06(-1.26%)
Sep 24, 2012 4.857 4.857 4.857 4.857 6,516 -0.02(-0.42%)
Sep 20, 2012 4.840 4.877 4.877 4.877 13,032 +0.07(+1.46%)
Sep 18, 2012 4.804 4.807 4.807 4.807 13,032 -0.00(-0.09%)
Sep 17, 2012 4.748 5.066 4.605 4.811 87,204 -0.08(-1.68%)
Sep 14, 2012 4.875 4.913 4.875 4.894 9,872 +0.06(+1.19%)
Sep 13, 2012 4.742 4.836 4.742 4.836 13,032 +0.10(+2.05%)
Sep 12, 2012 4.733 4.745 4.733 4.739 8,617 +0.04(+0.92%)
Sep 11, 2012 4.721 4.721 4.696 4.696 6,793 -0.03(-0.71%)
Sep 10, 2012 4.725 4.734 4.725 4.729 8,145 +0.00(+0.05%)
Sep 07, 2012 4.716 4.728 4.716 4.727 93,557 +0.02(+0.45%)
Sep 06, 2012 4.652 4.706 4.652 4.706 34,617 +0.18(+4.03%)
Sep 05, 2012 4.523 4.523 4.523 4.523 2,394 -0.02(-0.41%)
Sep 04, 2012 4.503 4.542 4.458 4.542 20,412 +0.03(+0.68%)
Aug 31, 2012 4.495 4.511 4.488 4.511 18,213 +0.02(+0.51%)
Aug 28, 2012 4.468 4.488 4.488 4.488 74,937 +0.02(+0.45%)
Aug 24, 2012 4.413 4.468 4.468 4.468 19,548 -0.02(-0.40%)
Aug 22, 2012 4.474 4.486 4.486 4.486 42,355 +0.03(+0.65%)
Aug 21, 2012 4.502 4.508 4.457 4.457 24,240 +0.01(+0.20%)
Aug 20, 2012 4.480 4.480 4.444 4.448 13,635 +0.01(+0.18%)
Aug 16, 2012 4.416 4.441 4.441 4.441 140,100 +0.07(+1.58%)
Aug 15, 2012 4.371 4.371 4.371 4.371 6,516 +0.00(+0.03%)
Aug 14, 2012 4.389 4.389 4.370 4.370 5,766 +0.04(+0.95%)
Aug 13, 2012 4.345 4.345 4.329 4.329 25,511 +0.03(+0.67%)
Aug 10, 2012 4.300 4.300 4.300 4.300 2,296 -0.06(-1.42%)
Aug 09, 2012 4.370 4.370 4.345 4.362 22,709 -0.03(-0.67%)
Aug 07, 2012 4.366 4.391 4.391 4.391 45,613 +0.06(+1.49%)
Aug 06, 2012 4.347 4.347 4.327 4.327 19,760 +0.01(+0.12%)
Aug 03, 2012 4.297 4.322 4.297 4.322 7,119 +0.13(+3.21%)
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.