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 (%)
Jun 29, 2007 4.323 4.323 4.323 4.323 0 +0.00(+0.00%)
Jun 28, 2007 4.326 4.326 4.323 4.323 48,940 +0.02(+0.56%)
Jun 27, 2007 4.224 4.300 4.224 4.299 107,668 -0.05(-1.23%)
Jun 26, 2007 4.352 4.352 4.352 4.352 0 +0.00(+0.00%)
Jun 25, 2007 4.317 4.352 4.317 4.352 42,415 -0.03(-0.69%)
Jun 22, 2007 4.382 4.382 4.382 4.382 0 +0.00(+0.00%)
Jun 21, 2007 4.382 4.382 4.382 4.382 0 +0.00(+0.00%)
Jun 20, 2007 4.382 4.382 4.382 4.382 4,894 -0.00(-0.06%)
Jun 19, 2007 4.385 4.385 4.385 4.385 11,419 -0.00(-0.10%)
Jun 18, 2007 4.389 4.389 4.389 4.389 0 +0.00(+0.00%)
Jun 15, 2007 4.389 4.389 4.389 4.389 0 +0.00(+0.00%)
Jun 14, 2007 4.389 4.389 4.389 4.389 4,894 +0.04(+0.96%)
Jun 13, 2007 4.347 4.347 4.347 4.347 3,262 -0.01(-0.15%)
Jun 12, 2007 4.353 4.354 4.353 4.354 6,525 -0.04(-0.89%)
Jun 11, 2007 4.393 4.393 4.393 4.393 0 +0.00(+0.00%)
Jun 08, 2007 4.325 4.393 4.325 4.393 3,262 +0.07(+1.56%)
Jun 07, 2007 4.379 4.410 4.326 4.326 8,156 -0.14(-3.10%)
Jun 06, 2007 4.438 4.464 4.438 4.464 8,156 -0.08(-1.67%)
Jun 05, 2007 4.536 4.540 4.536 4.540 3,262 -0.06(-1.31%)
Jun 04, 2007 4.591 4.600 4.581 4.600 24,470 +0.03(+0.60%)
Jun 01, 2007 4.558 4.593 4.558 4.573 6,525 +0.13(+2.98%)
May 31, 2007 4.441 4.441 4.441 4.441 0 +0.00(+0.00%)
May 30, 2007 4.441 4.441 4.441 4.441 0 +0.00(+0.00%)
May 29, 2007 4.441 4.441 4.441 4.441 0 +0.00(+0.00%)
May 25, 2007 4.441 4.441 4.441 4.441 0 +0.00(+0.00%)
May 24, 2007 4.441 4.441 4.441 4.441 0 +0.00(+0.00%)
May 23, 2007 4.441 4.441 4.441 4.441 0 +0.00(+0.00%)
May 22, 2007 4.441 4.441 4.441 4.441 0 +0.00(+0.00%)
May 21, 2007 4.456 4.456 4.441 4.441 4,894 +0.02(+0.43%)
May 18, 2007 4.420 4.421 4.420 4.421 37,520 +0.09(+1.98%)
May 17, 2007 4.336 4.336 4.336 4.336 0 +0.00(+0.00%)
May 16, 2007 4.336 4.336 4.336 4.336 0 +0.00(+0.00%)
May 15, 2007 4.336 4.336 4.336 4.336 32,626 +0.01(+0.13%)
May 14, 2007 4.330 4.330 4.330 4.330 0 +0.00(+0.00%)
May 11, 2007 4.330 4.330 4.330 4.330 1,631 -0.03(-0.66%)
May 10, 2007 4.359 4.359 4.359 4.359 0 +0.00(+0.00%)
May 09, 2007 4.359 4.359 4.359 4.359 0 +0.00(+0.00%)
May 08, 2007 4.359 4.359 4.359 4.359 0 +0.00(+0.00%)
May 07, 2007 4.359 4.359 4.359 4.359 0 +0.00(+0.00%)
May 04, 2007 4.359 4.359 4.359 4.359 0 +0.00(+0.00%)
May 03, 2007 4.357 4.359 4.357 4.359 19,576 -0.05(-1.14%)
May 02, 2007 4.409 4.409 4.409 4.409 32,626 +0.12(+2.73%)
May 01, 2007 4.306 4.306 4.292 4.292 34,258 -0.07(-1.57%)
Apr 30, 2007 4.361 4.361 4.361 4.361 32,626 -0.10(-2.25%)
Apr 27, 2007 4.461 4.461 4.461 4.461 0 +0.00(+0.00%)
Apr 26, 2007 4.461 4.461 4.461 4.461 0 +0.00(+0.00%)
Apr 25, 2007 4.461 4.461 4.461 4.461 1,631 +0.04(+0.93%)
Apr 24, 2007 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Apr 23, 2007 4.423 4.423 4.420 4.420 44,046 +0.01(+0.18%)
Apr 20, 2007 4.412 4.412 4.412 4.412 0 +0.00(+0.00%)
Apr 19, 2007 4.412 4.412 4.412 4.412 0 +0.00(+0.00%)
Apr 18, 2007 4.412 4.412 4.412 4.412 32,626 +0.00(+0.10%)
Apr 17, 2007 4.408 4.408 4.408 4.408 0 +0.00(+0.00%)
Apr 16, 2007 4.408 4.408 4.408 4.408 11,419 +0.07(+1.60%)
Apr 13, 2007 4.339 4.339 4.339 4.339 32,626 +0.01(+0.34%)
Apr 12, 2007 4.324 4.324 4.324 4.324 32,626 +0.03(+0.76%)
Apr 11, 2007 4.291 4.292 4.273 4.292 86,461 -0.04(-1.00%)
Apr 10, 2007 4.335 4.335 4.335 4.335 1,631 +0.02(+0.45%)
Apr 09, 2007 4.315 4.315 4.315 4.315 0 +0.00(+0.00%)
Apr 05, 2007 4.292 4.315 4.292 4.315 42,415 +0.01(+0.24%)
Apr 04, 2007 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
Apr 03, 2007 4.291 4.311 4.291 4.305 17,944 +0.15(+3.69%)
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.