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 )

34.45 +0.48 (+1.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2007 3.511 3.535 3.508 3.508 6,525 +0.12(+3.40%)
Nov 29, 2007 3.397 3.402 3.393 3.393 6,525 -0.05(-1.58%)
Nov 28, 2007 3.414 3.447 3.405 3.447 6,525 +0.18(+5.58%)
Nov 27, 2007 3.265 3.265 3.265 3.265 1,631 +0.06(+1.82%)
Nov 26, 2007 3.330 3.330 3.207 3.207 42,415 -0.11(-3.34%)
Nov 23, 2007 3.265 3.332 3.265 3.318 13,050 +0.03(+1.05%)
Nov 21, 2007 3.237 3.284 3.237 3.284 9,788 -0.00(-0.07%)
Nov 20, 2007 3.353 3.353 3.234 3.286 212,075 -0.03(-1.02%)
Nov 19, 2007 3.387 3.387 3.289 3.320 513,874 -0.14(-4.06%)
Nov 16, 2007 3.460 3.460 3.460 3.460 0 +0.00(+0.00%)
Nov 15, 2007 3.460 3.460 3.460 3.460 4,894 -0.04(-1.14%)
Nov 14, 2007 3.514 3.514 3.500 3.500 4,894 -0.05(-1.33%)
Nov 13, 2007 3.485 3.549 3.485 3.547 394,786 +0.18(+5.45%)
Nov 12, 2007 3.427 3.444 3.364 3.364 781,415 -0.01(-0.16%)
Nov 09, 2007 3.406 3.422 3.370 3.370 47,309 -0.06(-1.61%)
Nov 08, 2007 3.489 3.489 3.425 3.425 3,262 -0.12(-3.27%)
Nov 07, 2007 3.604 3.604 3.541 3.541 19,576 -0.10(-2.68%)
Nov 06, 2007 3.602 3.638 3.558 3.638 92,986 +0.01(+0.29%)
Nov 05, 2007 3.603 3.628 3.562 3.628 76,673 -0.04(-1.01%)
Nov 02, 2007 3.620 3.665 3.620 3.665 920,079 -0.02(-0.45%)
Nov 01, 2007 3.810 3.811 3.681 3.681 128,876 -0.20(-5.19%)
Oct 31, 2007 3.850 3.883 3.799 3.883 6,525 +0.03(+0.88%)
Oct 30, 2007 3.847 3.873 3.843 3.849 556,289 +0.03(+0.75%)
Oct 29, 2007 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Oct 26, 2007 3.771 3.820 3.769 3.820 52,203 +0.06(+1.63%)
Oct 25, 2007 3.801 3.837 3.759 3.759 102,774 -0.02(-0.54%)
Oct 24, 2007 3.779 3.779 3.779 3.779 0 +0.00(+0.00%)
Oct 23, 2007 3.752 3.779 3.752 3.779 26,101 -0.02(-0.56%)
Oct 22, 2007 3.774 3.801 3.728 3.801 119,088 -0.11(-2.84%)
Oct 19, 2007 3.911 3.911 3.911 3.911 0 +0.00(+0.00%)
Oct 18, 2007 3.911 3.911 3.911 3.911 1,631 -0.03(-0.65%)
Oct 17, 2007 3.967 3.986 3.726 3.937 264,278 -0.17(-4.15%)
Oct 16, 2007 4.108 4.108 4.108 4.108 0 +0.00(+0.00%)
Oct 15, 2007 4.108 4.108 4.108 4.108 0 +0.00(+0.00%)
Oct 12, 2007 4.108 4.108 4.108 4.108 0 +0.00(+0.00%)
Oct 11, 2007 4.108 4.108 4.108 4.108 0 +0.00(+0.00%)
Oct 10, 2007 4.138 4.138 4.060 4.108 285,485 +0.03(+0.78%)
Oct 09, 2007 4.076 4.076 4.076 4.076 1,631 +0.01(+0.20%)
Oct 08, 2007 4.086 4.086 4.060 4.068 27,732 +0.03(+0.62%)
Oct 05, 2007 4.035 4.043 4.024 4.043 61,991 +0.06(+1.60%)
Oct 04, 2007 3.979 3.979 3.979 3.979 0 +0.00(+0.00%)
Oct 03, 2007 3.966 4.014 3.959 3.979 68,516 +0.05(+1.28%)
Oct 02, 2007 3.929 3.929 3.929 3.929 0 +0.00(+0.00%)
Oct 01, 2007 3.904 3.929 3.880 3.929 11,419 +0.04(+1.16%)
Sep 28, 2007 3.904 3.904 3.884 3.884 19,576 -0.01(-0.19%)
Sep 27, 2007 3.891 3.891 3.891 3.891 0 +0.00(+0.00%)
Sep 26, 2007 3.891 3.891 3.891 3.891 1,631 +0.13(+3.57%)
Sep 25, 2007 3.769 3.769 3.757 3.757 32,626 -0.16(-4.11%)
Sep 24, 2007 3.912 3.918 3.912 3.918 34,258 -0.02(-0.58%)
Sep 21, 2007 3.936 3.941 3.936 3.941 3,262 +0.03(+0.66%)
Sep 20, 2007 3.974 3.980 3.915 3.915 24,470 -0.12(-2.92%)
Sep 19, 2007 4.045 4.046 4.033 4.033 17,944 +0.07(+1.83%)
Sep 18, 2007 3.809 3.961 3.809 3.961 26,101 +0.20(+5.25%)
Sep 17, 2007 3.783 3.783 3.763 3.763 32,626 -0.06(-1.67%)
Sep 14, 2007 3.769 3.827 3.764 3.827 22,838 -0.01(-0.22%)
Sep 13, 2007 3.835 3.835 3.835 3.835 1,631 +0.09(+2.29%)
Sep 12, 2007 3.745 3.750 3.745 3.750 50,571 +0.01(+0.28%)
Sep 11, 2007 3.695 3.739 3.695 3.739 17,944 +0.06(+1.77%)
Sep 10, 2007 3.674 3.674 3.674 3.674 0 +0.00(+0.00%)
Sep 07, 2007 3.728 3.728 3.674 3.674 114,194 -0.15(-4.00%)
Sep 06, 2007 3.822 3.837 3.770 3.828 65,253 +0.04(+1.04%)
Sep 05, 2007 3.829 3.829 3.788 3.788 8,156 -0.11(-2.82%)
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.