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 (%)
Jul 31, 2013 7.486 7.632 7.486 7.628 86,264 +0.14(+1.90%)
Jul 30, 2013 7.518 7.518 7.433 7.486 10,547 -0.06(-0.76%)
Jul 29, 2013 7.611 7.611 7.505 7.543 30,166 -0.06(-0.83%)
Jul 26, 2013 7.310 7.607 7.310 7.607 86,232 +0.16(+2.08%)
Jul 25, 2013 7.489 7.489 7.386 7.452 27,099 -0.03(-0.46%)
Jul 24, 2013 7.691 7.691 7.410 7.486 73,331 -0.05(-0.68%)
Jul 23, 2013 7.555 7.587 7.491 7.538 55,530 -0.02(-0.33%)
Jul 22, 2013 7.535 7.581 7.535 7.563 68,219 -0.02(-0.24%)
Jul 19, 2013 7.530 7.587 7.530 7.581 80,577 +0.02(+0.25%)
Jul 18, 2013 7.534 7.641 7.523 7.561 176,805 +0.02(+0.33%)
Jul 17, 2013 7.602 7.635 7.518 7.537 36,065 +0.03(+0.45%)
Jul 16, 2013 7.575 7.625 7.450 7.503 49,347 -0.09(-1.13%)
Jul 15, 2013 7.770 7.936 7.588 7.588 38,572 -0.08(-0.99%)
Jul 12, 2013 7.618 7.693 7.517 7.664 21,971 +0.11(+1.44%)
Jul 11, 2013 7.556 7.561 7.492 7.555 17,119 +0.18(+2.51%)
Jul 10, 2013 7.459 7.459 7.261 7.370 12,576 +0.11(+1.51%)
Jul 09, 2013 7.378 7.395 7.261 7.261 37,907 -0.00(-0.05%)
Jul 08, 2013 7.241 7.296 7.136 7.265 56,998 +0.22(+3.10%)
Jul 05, 2013 6.964 7.070 6.907 7.046 25,063 +0.38(+5.77%)
Jul 03, 2013 6.662 6.662 6.662 6.662 4,056 -0.22(-3.22%)
Jul 02, 2013 6.878 6.971 6.825 6.883 25,809 +0.04(+0.61%)
Jul 01, 2013 7.025 7.089 6.840 6.842 99,830 +0.05(+0.74%)
Jun 28, 2013 6.828 6.828 6.791 6.791 4,868 +0.17(+2.57%)
Jun 26, 2013 6.750 6.750 6.599 6.621 55,156 +0.09(+1.41%)
Jun 25, 2013 6.471 6.529 6.466 6.529 8,000 +0.07(+1.13%)
Jun 24, 2013 6.321 6.460 6.260 6.456 40,471 -0.05(-0.70%)
Jun 21, 2013 6.471 6.583 6.278 6.501 31,116 -0.11(-1.64%)
Jun 20, 2013 6.652 6.652 6.568 6.609 34,791 -0.35(-5.09%)
Jun 19, 2013 7.036 7.036 6.964 6.964 6,718 -0.01(-0.18%)
Jun 18, 2013 6.899 6.976 6.875 6.976 24,300 +0.18(+2.72%)
Jun 17, 2013 6.891 6.891 6.791 6.791 27,919 +0.01(+0.12%)
Jun 14, 2013 6.919 6.919 6.713 6.783 29,761 -0.08(-1.17%)
Jun 13, 2013 6.648 6.863 6.427 6.863 23,440 +0.15(+2.31%)
Jun 12, 2013 6.673 6.728 6.673 6.708 4,868 -0.14(-2.11%)
Jun 11, 2013 6.840 6.853 6.686 6.853 13,850 +0.01(+0.18%)
Jun 10, 2013 12.72 6.998 6.840 6.840 34,012 +0.06(+0.91%)
Jun 07, 2013 6.760 6.787 6.760 6.779 29,209 +0.22(+3.39%)
Jun 06, 2013 6.450 6.610 6.235 6.556 71,254 +0.02(+0.37%)
Jun 05, 2013 6.242 6.532 6.242 6.532 11,359 -0.18(-2.63%)
Jun 04, 2013 6.651 6.708 6.651 6.708 20,998 -0.06(-0.82%)
Jun 03, 2013 6.492 7.004 6.492 6.764 57,055 -0.00(-0.06%)
May 31, 2013 6.846 6.895 6.733 6.768 87,968 -0.14(-2.06%)
May 30, 2013 6.964 7.060 6.885 6.910 53,501 -0.02(-0.28%)
May 29, 2013 7.056 7.056 6.871 6.930 32,860 -0.10(-1.36%)
May 28, 2013 7.019 7.131 7.019 7.025 88,796 +0.12(+1.79%)
May 24, 2013 6.826 6.925 6.826 6.902 31,562 -0.06(-0.93%)
May 23, 2013 6.707 6.967 6.458 6.967 72,374 +0.06(+0.85%)
May 22, 2013 7.088 7.156 6.908 6.908 55,254 -0.20(-2.76%)
May 21, 2013 7.105 7.105 7.007 7.104 25,931 +0.09(+1.28%)
May 20, 2013 6.996 7.050 6.996 7.014 9,298 -0.05(-0.67%)
May 17, 2013 7.082 7.082 6.976 7.062 35,781 +0.04(+0.52%)
May 16, 2013 7.092 7.098 7.025 7.025 29,955 -0.12(-1.72%)
May 15, 2013 7.054 7.148 7.054 7.148 43,927 +0.01(+0.09%)
May 13, 2013 6.889 7.358 6.889 7.142 22,588 +0.18(+2.56%)
May 10, 2013 6.967 7.062 6.933 6.964 44,576 +0.11(+1.56%)
May 09, 2013 6.964 6.964 6.797 6.856 11,716 +0.01(+0.08%)
May 08, 2013 6.662 6.911 6.662 6.851 29,712 +0.05(+0.68%)
May 07, 2013 6.705 6.805 6.702 6.805 42,645 +0.09(+1.38%)
May 06, 2013 6.675 6.712 6.631 6.712 60,187 +0.02(+0.32%)
May 03, 2013 6.662 6.705 6.662 6.691 11,245 +0.29(+4.56%)
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.