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 (%)
Sep 27, 2013 7.501 7.799 7.501 7.773 15,813 -0.07(-0.84%)
Sep 26, 2013 7.644 7.862 7.644 7.839 24,965 +0.15(+1.92%)
Sep 25, 2013 7.867 7.867 7.665 7.691 15,513 -0.18(-2.27%)
Sep 24, 2013 7.769 7.887 7.746 7.869 30,466 +0.05(+0.59%)
Sep 23, 2013 7.768 7.852 7.768 7.823 6,247 -0.08(-1.00%)
Sep 20, 2013 7.953 8.009 7.863 7.902 22,864 -0.11(-1.35%)
Sep 19, 2013 7.950 8.011 7.948 8.010 38,556 +0.05(+0.65%)
Sep 18, 2013 7.807 7.958 7.749 7.958 2,434 +0.10(+1.30%)
Sep 17, 2013 7.654 7.862 7.654 7.856 8,730 +0.11(+1.45%)
Sep 16, 2013 7.799 7.804 7.744 7.744 36,511 +0.09(+1.18%)
Sep 13, 2013 7.654 7.654 7.654 7.654 1,622 +0.01(+0.16%)
Sep 12, 2013 7.643 7.643 7.516 7.641 14,564 +0.11(+1.45%)
Sep 11, 2013 7.196 7.533 7.196 7.532 15,870 +0.07(+0.98%)
Sep 10, 2013 7.392 7.459 7.392 7.459 16,844 +0.15(+2.01%)
Sep 09, 2013 6.991 7.312 6.987 7.312 21,501 +0.09(+1.30%)
Sep 06, 2013 7.194 7.232 7.194 7.219 13,403 -0.01(-0.09%)
Sep 05, 2013 7.272 7.272 7.222 7.225 15,805 -0.00(-0.05%)
Sep 04, 2013 6.991 7.229 6.991 7.229 11,075 +0.09(+1.26%)
Sep 03, 2013 7.139 7.139 7.139 7.139 1,103 +0.10(+1.43%)
Aug 30, 2013 7.025 7.041 6.978 7.038 34,134 +0.01(+0.17%)
Aug 29, 2013 7.000 7.115 7.000 7.026 31,651 +0.00(+0.02%)
Aug 28, 2013 6.960 7.044 6.956 7.025 13,712 +0.04(+0.64%)
Aug 27, 2013 7.028 7.037 6.937 6.981 15,050 -0.23(-3.19%)
Aug 26, 2013 7.126 7.242 7.126 7.211 44,738 +0.06(+0.77%)
Aug 23, 2013 7.222 7.236 7.156 7.156 31,513 -0.08(-1.16%)
Aug 22, 2013 7.148 7.302 7.145 7.240 16,454 +0.05(+0.65%)
Aug 21, 2013 7.174 7.193 7.091 7.193 22,515 +0.02(+0.26%)
Aug 20, 2013 7.116 7.220 7.116 7.174 21,663 +0.06(+0.78%)
Aug 19, 2013 7.153 7.153 7.119 7.119 2,434 -0.02(-0.26%)
Aug 16, 2013 7.108 7.246 7.015 7.137 56,292 -0.02(-0.34%)
Aug 15, 2013 7.417 7.417 7.128 7.162 306,932 -0.28(-3.81%)
Aug 14, 2013 7.475 7.556 7.445 7.445 11,521 -0.18(-2.33%)
Aug 13, 2013 7.601 7.628 7.479 7.623 73,023 +0.05(+0.70%)
Aug 12, 2013 7.466 7.628 7.468 7.570 18,913 -0.07(-0.95%)
Aug 09, 2013 7.528 7.696 7.528 7.642 656,065 -0.07(-0.87%)
Aug 08, 2013 7.660 7.718 7.660 7.709 13,306 +0.08(+1.08%)
Aug 07, 2013 7.521 7.662 7.521 7.627 117,242 -0.09(-1.21%)
Aug 06, 2013 7.705 7.729 7.677 7.720 30,539 -0.03(-0.43%)
Aug 05, 2013 7.754 7.754 7.754 7.754 811 -0.08(-0.96%)
Aug 02, 2013 7.754 7.829 7.694 7.829 23,984 +0.07(+0.96%)
Aug 01, 2013 7.641 7.765 7.641 7.754 155,336 +0.13(+1.66%)
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%)
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.