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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2012 3.940 3.942 3.901 3.942 13,521 -0.03(-0.75%)
May 30, 2012 4.019 4.019 3.967 3.972 15,345 -0.07(-1.82%)
May 29, 2012 4.011 4.046 4.011 4.046 15,916 +0.08(+2.06%)
May 25, 2012 3.964 3.978 3.964 3.964 5,701 +0.03(+0.84%)
May 24, 2012 3.980 3.981 3.931 3.931 23,100 +0.13(+3.51%)
May 23, 2012 3.798 3.798 3.798 3.798 1,629 -0.05(-1.29%)
May 22, 2012 3.848 3.848 3.848 3.848 2,280 +0.01(+0.24%)
May 18, 2012 3.802 3.838 3.838 3.838 52,130 +0.04(+1.05%)
May 17, 2012 3.924 3.936 3.797 3.799 52,407 -0.20(-4.90%)
May 16, 2012 3.997 3.997 3.994 3.994 17,105 +0.01(+0.30%)
May 15, 2012 3.983 3.983 3.983 3.983 16,290 -0.02(-0.52%)
May 14, 2012 4.035 4.035 4.004 4.004 22,627 -0.04(-1.09%)
May 11, 2012 4.048 4.048 4.048 4.048 3,258 -0.05(-1.15%)
May 10, 2012 4.119 4.135 4.075 4.095 81,958 -0.00(-0.03%)
May 08, 2012 4.018 4.096 4.096 4.096 104,260 -0.03(-0.73%)
May 07, 2012 4.102 4.127 4.102 4.126 28,459 -0.04(-0.88%)
May 04, 2012 4.167 4.167 4.163 4.163 6,825 -0.15(-3.40%)
May 03, 2012 4.363 4.363 4.303 4.310 38,755 -0.04(-0.93%)
May 01, 2012 4.274 4.350 4.350 4.350 35,839 +0.10(+2.27%)
Apr 30, 2012 4.254 4.254 4.254 4.254 2,362 -0.09(-2.03%)
Apr 27, 2012 4.288 4.342 4.288 4.342 21,471 +0.10(+2.34%)
Apr 26, 2012 4.146 4.243 4.146 4.243 17,023 +0.14(+3.43%)
Apr 25, 2012 4.099 4.113 4.089 4.102 17,072 +0.10(+2.55%)
Apr 24, 2012 4.000 4.000 4.000 4.000 1,629 -0.01(-0.21%)
Apr 23, 2012 4.004 4.009 4.004 4.009 10,540 -0.16(-3.79%)
Apr 20, 2012 4.185 4.207 4.167 4.167 40,677 +0.04(+0.86%)
Apr 19, 2012 4.206 4.210 4.131 4.131 20,053 -0.05(-1.12%)
Apr 18, 2012 4.122 4.179 4.122 4.178 18,066 +0.07(+1.58%)
Apr 17, 2012 4.113 4.113 4.113 4.113 6,532 +0.08(+1.88%)
Apr 16, 2012 4.129 4.129 4.030 4.037 37,989 -0.05(-1.33%)
Apr 13, 2012 4.103 4.103 4.055 4.091 25,934 -0.01(-0.28%)
Apr 12, 2012 4.072 4.103 4.072 4.103 14,335 +0.09(+2.12%)
Apr 11, 2012 3.990 4.018 3.990 4.018 15,704 +0.11(+2.93%)
Apr 10, 2012 4.056 4.056 3.903 3.903 50,582 -0.18(-4.45%)
Apr 09, 2012 4.032 4.100 4.032 4.085 40,482 -0.08(-1.94%)
Apr 05, 2012 4.070 4.166 4.070 4.166 20,216 +0.06(+1.45%)
Apr 04, 2012 4.088 4.106 4.070 4.106 21,503 -0.08(-1.91%)
Apr 03, 2012 4.226 4.236 4.186 4.186 30,479 -0.03(-0.77%)
Apr 02, 2012 4.179 4.240 4.176 4.219 61,562 +0.03(+0.61%)
Mar 30, 2012 4.214 4.214 4.181 4.193 45,011 +0.08(+1.99%)
Mar 29, 2012 4.127 4.127 4.110 4.112 26,521 -0.04(-1.00%)
Mar 28, 2012 4.235 4.235 4.153 4.153 33,151 -0.13(-3.00%)
Mar 27, 2012 4.282 4.286 4.269 4.282 52,407 +0.04(+0.94%)
Mar 26, 2012 4.210 4.242 4.206 4.242 42,649 +0.10(+2.51%)
Mar 23, 2012 4.066 4.143 4.057 4.138 30,512 +0.03(+0.78%)
Mar 22, 2012 4.119 4.124 4.084 4.106 81,828 -0.04(-1.08%)
Mar 21, 2012 4.112 4.151 4.112 4.151 44,848 +0.05(+1.20%)
Mar 20, 2012 4.066 4.102 4.066 4.102 23,621 -0.01(-0.35%)
Mar 19, 2012 4.061 4.116 4.055 4.116 25,608 +0.04(+0.98%)
Mar 16, 2012 4.120 4.120 4.071 4.076 52,228 -0.02(-0.42%)
Mar 15, 2012 4.091 4.093 4.091 4.093 9,774 +0.04(+1.00%)
Mar 14, 2012 4.082 4.082 4.049 4.053 27,905 +0.02(+0.41%)
Mar 13, 2012 3.980 4.036 3.980 4.036 96,587 +0.07(+1.72%)
Mar 12, 2012 3.976 3.979 3.967 3.968 29,486 -0.02(-0.57%)
Mar 09, 2012 3.985 3.991 3.982 3.991 13,195 +0.05(+1.18%)
Mar 08, 2012 3.910 3.957 3.910 3.944 86,959 +0.07(+1.77%)
Mar 07, 2012 3.825 3.875 3.824 3.875 14,058 +0.08(+2.17%)
Mar 06, 2012 3.816 3.816 3.785 3.793 26,065 -0.09(-2.25%)
Mar 05, 2012 3.857 3.880 3.857 3.880 4,887 +0.01(+0.21%)
Mar 02, 2012 3.889 3.889 3.872 3.872 5,571 -0.00(-0.05%)
Mar 01, 2012 3.874 3.875 3.874 3.874 40,726 +0.04(+0.99%)
Feb 28, 2012 3.833 3.836 3.836 3.836 6,516 +0.02(+0.41%)
Feb 27, 2012 3.750 3.820 3.749 3.820 12,380 +0.00(+0.08%)
Feb 24, 2012 3.817 3.817 3.817 3.817 2,769 +0.04(+0.94%)
Feb 23, 2012 3.781 3.781 3.781 3.781 2,443 +0.04(+1.18%)
Feb 22, 2012 3.737 3.737 3.737 3.737 1,629 -0.02(-0.60%)
Feb 21, 2012 3.847 3.847 3.760 3.760 57,864 -0.05(-1.21%)
Feb 17, 2012 3.787 3.819 3.787 3.806 36,263 +0.04(+1.06%)
Feb 16, 2012 3.751 3.766 3.750 3.766 236,443 -0.00(-0.02%)
Feb 13, 2012 3.759 3.767 3.767 3.767 19,548 +0.06(+1.71%)
Feb 10, 2012 3.711 3.724 3.689 3.703 14,107 -0.05(-1.31%)
Feb 09, 2012 3.711 3.753 3.704 3.752 10,328 +0.03(+0.68%)
Feb 07, 2012 3.727 3.727 3.727 3.727 9,774 +0.03(+0.76%)
Feb 06, 2012 3.695 3.716 3.695 3.699 19,434 -0.02(-0.54%)
Feb 03, 2012 3.683 3.719 3.682 3.719 23,246 +0.10(+2.69%)
Feb 02, 2012 3.614 3.622 3.614 3.622 3,437 -0.01(-0.16%)
Feb 01, 2012 3.620 3.628 3.620 3.628 4,659 +0.09(+2.52%)
Jan 31, 2012 3.538 3.538 3.538 3.538 16,290 -0.01(-0.30%)
Jan 30, 2012 3.517 3.549 3.517 3.549 6,385 -0.05(-1.39%)
Jan 27, 2012 3.547 3.599 3.547 3.599 13,830 +0.03(+0.97%)
Jan 26, 2012 3.622 3.627 3.564 3.564 10,458 -0.02(-0.52%)
Jan 25, 2012 3.525 3.587 3.525 3.583 18,164 +0.06(+1.79%)
Jan 24, 2012 3.520 3.520 3.520 3.520 48,660 -0.03(-0.85%)
Jan 23, 2012 3.550 3.550 3.550 3.550 1,629 -0.01(-0.38%)
Jan 20, 2012 3.563 3.563 3.563 3.563 1,629 -0.01(-0.19%)
Jan 19, 2012 3.521 3.570 3.521 3.570 8,422 +0.07(+1.97%)
Jan 18, 2012 3.501 3.501 3.501 3.501 1,629 +0.06(+1.73%)
Jan 17, 2012 3.447 3.454 3.441 3.441 38,136 +0.06(+1.78%)
Jan 13, 2012 3.381 3.381 3.381 3.381 1,629 -0.02(-0.53%)
Jan 12, 2012 3.399 3.399 3.399 3.399 2,932 +0.01(+0.29%)
Jan 11, 2012 3.390 3.390 3.390 3.390 1,645 +0.02(+0.73%)
Jan 10, 2012 3.389 3.389 3.365 3.365 15,801 +0.03(+0.77%)
Jan 09, 2012 3.339 3.342 3.337 3.339 19,548 +0.01(+0.20%)
Jan 06, 2012 3.333 3.333 3.333 3.333 1,629 +0.02(+0.65%)
Jan 04, 2012 3.295 3.311 3.311 3.311 22,806 +0.06(+1.91%)
Dec 30, 2011 3.268 3.268 3.245 3.249 56,235 -0.02(-0.71%)
Dec 29, 2011 3.242 3.278 3.236 3.272 16,290 +0.05(+1.68%)
Dec 28, 2011 3.230 3.230 3.217 3.218 8,601 -0.06(-1.87%)
Dec 27, 2011 3.294 3.294 3.280 3.280 3,469 +0.03(+0.81%)
Dec 23, 2011 3.241 3.253 3.224 3.253 22,806 +0.10(+3.15%)
Dec 20, 2011 3.154 3.154 3.154 3.154 0 +0.16(+5.42%)
Dec 19, 2011 3.038 3.048 2.992 2.992 71,679 -0.10(-3.24%)
Dec 16, 2011 3.102 3.103 3.085 3.092 70,946 +0.02(+0.76%)
Dec 15, 2011 3.085 3.108 3.069 3.069 11,191 +0.03(+0.93%)
Dec 14, 2011 3.082 3.086 3.039 3.040 16,127 -0.13(-4.01%)
Dec 13, 2011 3.231 3.231 3.167 3.167 101,849 -0.04(-1.15%)
Dec 12, 2011 3.176 3.204 3.137 3.204 109,147 -0.03(-1.01%)
Dec 09, 2011 3.229 3.237 3.225 3.237 148,489 +0.07(+2.05%)
Dec 08, 2011 3.237 3.244 3.171 3.172 25,690 -0.10(-3.11%)
Dec 07, 2011 3.201 3.291 3.188 3.274 40,824 +0.04(+1.10%)
Dec 06, 2011 3.221 3.248 3.210 3.238 19,548 -0.01(-0.21%)
Dec 05, 2011 3.255 3.273 3.207 3.245 47,112 +0.05(+1.63%)
Dec 02, 2011 3.215 3.240 3.193 3.193 22,008 +0.04(+1.13%)
Dec 01, 2011 3.142 3.193 3.142 3.157 8,145 -0.00(-0.10%)
Nov 30, 2011 3.143 3.160 3.098 3.160 51,885 +0.18(+6.12%)
Nov 29, 2011 2.981 2.988 2.977 2.978 17,919 +0.02(+0.60%)
Nov 28, 2011 2.961 2.989 2.924 2.960 97,581 +0.13(+4.46%)
Nov 23, 2011 2.848 2.834 2.834 2.834 22,806 -0.09(-3.15%)
Nov 22, 2011 2.940 2.940 2.926 2.926 50,501 +0.00(+0.13%)
Nov 21, 2011 2.943 2.946 2.921 2.922 17,919 -0.12(-3.86%)
Nov 18, 2011 3.034 3.045 3.018 3.039 54,101 +0.00(+0.16%)
Nov 17, 2011 3.034 3.034 3.034 3.034 4,398 -0.12(-3.72%)
Nov 16, 2011 3.177 3.223 3.151 3.151 20,477 -0.08(-2.58%)
Nov 15, 2011 3.233 3.235 3.233 3.235 21,015 +0.03(+0.85%)
Nov 14, 2011 3.244 3.244 3.201 3.208 17,431 -0.05(-1.61%)
Nov 11, 2011 3.192 3.260 3.192 3.260 3,258 +0.21(+6.80%)
Nov 10, 2011 3.060 3.060 3.053 3.053 6,516 -0.01(-0.22%)
Nov 09, 2011 3.140 3.140 3.060 3.060 9,774 -0.09(-2.92%)
Nov 07, 2011 3.151 3.151 3.151 3.151 0 -0.02(-0.54%)
Nov 04, 2011 3.169 3.169 3.169 3.169 1,629 -0.02(-0.65%)
Nov 03, 2011 3.136 3.190 3.131 3.190 26,993 +0.07(+2.38%)
Nov 02, 2011 3.119 3.152 3.096 3.115 26,162 +0.06(+2.07%)
Nov 01, 2011 2.984 3.105 2.984 3.052 46,705 -0.12(-3.85%)
Oct 31, 2011 3.217 3.217 3.174 3.174 9,774 -0.11(-3.35%)
Oct 28, 2011 3.300 3.301 3.275 3.284 12,902 -0.03(-1.01%)
Oct 27, 2011 3.261 3.342 3.230 3.318 86,096 +0.24(+7.85%)
Oct 26, 2011 3.082 3.082 3.075 3.076 28,134 -0.14(-4.25%)
Oct 25, 2011 3.253 3.253 3.196 3.213 37,077 -0.06(-1.92%)
Oct 24, 2011 3.242 3.296 3.242 3.275 36,393 +0.10(+3.11%)
Oct 21, 2011 3.136 3.190 3.136 3.177 53,270 +0.12(+4.08%)
Oct 20, 2011 3.038 3.064 2.978 3.052 36,083 -0.02(-0.58%)
Oct 19, 2011 3.101 3.120 3.070 3.070 17,593 +0.01(+0.18%)
Oct 18, 2011 3.064 3.064 3.064 3.064 6,516 +0.05(+1.59%)
Oct 17, 2011 3.080 3.089 3.013 3.016 16,306 -0.09(-3.02%)
Oct 14, 2011 3.062 3.110 3.062 3.110 17,007 +0.12(+4.02%)
Oct 13, 2011 3.017 3.018 2.990 2.990 7,249 -0.08(-2.60%)
Oct 12, 2011 3.008 3.082 3.008 3.070 73,308 +0.10(+3.33%)
Oct 11, 2011 2.962 2.971 2.962 2.971 6,353 +0.05(+1.66%)
Oct 10, 2011 2.867 2.951 2.867 2.923 27,808 +0.11(+3.97%)
Oct 07, 2011 2.829 2.829 2.795 2.811 22,806 +0.04(+1.53%)
Oct 06, 2011 2.704 2.768 2.704 2.768 13,179 +0.10(+3.61%)
Oct 05, 2011 2.644 2.672 2.644 2.672 4,887 +0.07(+2.79%)
Oct 04, 2011 2.435 2.600 2.400 2.600 91,227 +0.10(+3.82%)
Oct 03, 2011 2.619 2.655 2.504 2.504 128,940 -0.17(-6.42%)
Sep 30, 2011 2.686 2.697 2.676 2.676 31,815 -0.04(-1.60%)
Sep 29, 2011 2.803 2.803 2.719 2.719 14,482 -0.12(-4.06%)
Sep 28, 2011 2.834 2.834 2.834 2.834 1,954 -0.15(-4.99%)
Sep 27, 2011 2.983 2.983 2.983 2.983 4,887 +0.12(+4.09%)
Sep 26, 2011 2.822 2.867 2.760 2.866 59,461 +0.10(+3.78%)
Sep 23, 2011 2.661 2.762 2.661 2.762 50,827 +0.11(+4.31%)
Sep 22, 2011 2.751 2.751 2.648 2.648 22,806 -0.23(-8.06%)
Sep 21, 2011 3.012 3.023 2.880 2.880 48,236 -0.06(-2.15%)
Sep 19, 2011 2.966 2.943 2.943 2.943 71,679 -0.13(-4.18%)
Sep 16, 2011 2.970 3.071 2.970 3.071 65,097 +0.08(+2.51%)
Sep 15, 2011 2.997 2.997 2.942 2.996 60,112 +0.01(+0.31%)
Sep 14, 2011 2.861 2.986 2.861 2.986 23,621 +0.15(+5.30%)
Sep 13, 2011 2.821 2.836 2.811 2.836 17,105 +0.14(+5.06%)
Sep 12, 2011 2.655 2.699 2.655 2.699 37,468 -0.00(-0.05%)
Sep 09, 2011 2.771 2.792 2.701 2.701 13,032 -0.21(-7.13%)
Sep 07, 2011 2.908 2.908 2.908 2.908 0 +0.19(+7.10%)
Sep 06, 2011 2.716 2.750 2.716 2.716 48,872 -0.10(-3.43%)
Sep 02, 2011 2.830 2.848 2.812 2.812 47,585 -0.15(-5.00%)
Sep 01, 2011 2.952 2.968 2.945 2.960 426,474 -0.04(-1.47%)
Aug 31, 2011 3.040 3.061 2.994 3.004 51,380 +0.06(+2.17%)
Aug 30, 2011 2.934 2.981 2.927 2.940 29,404 +0.01(+0.28%)
Aug 29, 2011 2.878 2.932 2.878 2.932 9,546 +0.16(+5.77%)
Aug 26, 2011 2.626 2.772 2.594 2.772 6,516 +0.07(+2.47%)
Aug 25, 2011 2.806 2.810 2.705 2.705 72,493 -0.08(-2.74%)
Aug 24, 2011 2.678 2.788 2.678 2.781 23,328 +0.08(+2.89%)
Aug 23, 2011 2.563 2.703 2.554 2.703 71,842 +0.16(+6.14%)
Aug 22, 2011 2.608 2.614 2.525 2.547 16,974 -0.04(-1.59%)
Aug 18, 2011 2.640 2.588 2.588 2.588 117,293 -0.24(-8.59%)
Aug 17, 2011 2.892 2.892 2.792 2.831 60,080 +0.01(+0.48%)
Aug 16, 2011 2.803 2.845 2.794 2.818 23,686 +0.04(+1.37%)
Aug 15, 2011 2.764 2.805 2.755 2.780 15,606 +0.02(+0.73%)
Aug 12, 2011 2.791 2.791 2.716 2.759 105,286 +0.01(+0.33%)
Aug 11, 2011 2.574 2.751 2.568 2.750 97,825 +0.23(+8.98%)
Aug 10, 2011 2.576 2.629 2.524 2.524 70,473 -0.21(-7.53%)
Aug 09, 2011 2.651 2.730 2.517 2.729 92,808 +0.24(+9.45%)
Aug 08, 2011 2.652 2.676 2.493 2.493 106,182 -0.39(-13.67%)
Aug 05, 2011 2.938 2.938 2.704 2.888 120,078 -0.03(-0.96%)
Aug 04, 2011 2.990 3.020 2.916 2.916 490,822 -0.25(-7.82%)
Aug 03, 2011 3.116 3.164 3.012 3.164 38,804 +0.03(+0.94%)
Aug 02, 2011 3.281 3.281 3.134 3.134 8,145 -0.19(-5.62%)
Aug 01, 2011 3.376 3.376 3.273 3.321 52,309 -0.04(-1.33%)
Jul 29, 2011 3.355 3.380 3.351 3.366 121,756 -0.11(-3.23%)
Jul 28, 2011 3.444 3.478 3.428 3.478 19,548 +0.05(+1.36%)
Jul 27, 2011 3.544 3.544 3.431 3.431 19,043 -0.13(-3.62%)
Jul 26, 2011 3.565 3.565 3.560 3.560 12,136 -0.02(-0.45%)
Jul 25, 2011 3.561 3.578 3.560 3.576 15,622 -0.04(-1.10%)
Jul 22, 2011 3.616 3.616 3.616 3.616 6,516 +0.03(+0.74%)
Jul 21, 2011 3.579 3.590 3.579 3.590 29,551 +0.06(+1.74%)
Jul 20, 2011 3.524 3.534 3.512 3.528 24,436 -0.03(-0.90%)
Jul 19, 2011 3.513 3.565 3.513 3.560 26,065 +0.13(+3.79%)
Jul 18, 2011 3.465 3.465 3.392 3.430 35,578 -0.06(-1.58%)
Jul 15, 2011 3.478 3.485 3.474 3.485 24,436 -0.02(-0.58%)
Jul 14, 2011 3.609 3.609 3.492 3.506 90,006 -0.06(-1.81%)
Jul 13, 2011 3.590 3.619 3.558 3.570 78,016 +0.04(+1.08%)
Jul 12, 2011 3.571 3.586 3.530 3.532 32,174 -0.02(-0.61%)
Jul 11, 2011 3.610 3.616 3.549 3.554 34,959 -0.08(-2.23%)
Jul 08, 2011 3.646 3.661 3.635 3.635 29,649 -0.10(-2.70%)
Jul 07, 2011 3.704 3.756 3.704 3.736 53,058 +0.11(+2.96%)
Jul 06, 2011 3.612 3.633 3.612 3.628 13,032 -0.01(-0.22%)
Jul 05, 2011 3.617 3.646 3.613 3.636 86,682 +0.02(+0.47%)
Jul 01, 2011 3.514 3.632 3.503 3.619 55,111 +0.13(+3.78%)
Jun 30, 2011 3.467 3.498 3.467 3.487 25,739 +0.07(+2.03%)
Jun 29, 2011 3.447 3.447 3.418 3.418 12,218 +0.03(+1.00%)
Jun 28, 2011 3.354 3.386 3.354 3.384 15,296 +0.07(+2.05%)
Jun 27, 2011 3.251 3.320 3.224 3.316 24,028 +0.03(+0.93%)
Jun 24, 2011 3.292 3.292 3.285 3.285 19,548 +0.06(+1.94%)
Jun 23, 2011 3.215 3.223 3.215 3.223 30,300 -0.08(-2.43%)
Jun 22, 2011 3.326 3.351 3.298 3.303 56,691 -0.05(-1.48%)
Jun 21, 2011 3.253 3.353 3.246 3.353 105,987 +0.13(+3.98%)
Jun 20, 2011 3.225 3.225 3.225 3.225 16,290 +0.03(+1.02%)
Jun 17, 2011 3.220 3.223 3.192 3.192 57,017 +0.04(+1.15%)
Jun 16, 2011 3.153 3.156 3.118 3.156 19,385 +0.01(+0.23%)
Jun 15, 2011 3.217 3.217 3.140 3.148 282,627 -0.09(-2.79%)
Jun 14, 2011 3.192 3.251 3.192 3.239 409,743 +0.09(+2.80%)
Jun 13, 2011 3.186 3.186 3.150 3.150 9,774 -0.00(-0.07%)
Jun 10, 2011 3.238 3.238 3.153 3.153 39,097 -0.07(-2.17%)
Jun 09, 2011 3.223 3.223 3.223 3.223 1,629 +0.00(+0.11%)
Jun 08, 2011 3.261 3.261 3.219 3.219 3,502 -0.04(-1.22%)
Jun 07, 2011 3.290 3.291 3.259 3.259 9,921 +0.00(+0.08%)
Jun 06, 2011 3.321 3.321 3.250 3.256 219,272 -0.10(-2.96%)
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.