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 )

34.46 -0.43 (-1.24%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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, 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%)
May 01, 2013 6.478 6.399 6.399 6.399 35,700 -0.00(-0.06%)
Apr 30, 2013 6.235 6.446 6.235 6.403 15,756 -0.02(-0.28%)
Apr 29, 2013 6.450 6.450 6.406 6.421 21,095 +0.03(+0.46%)
Apr 26, 2013 6.416 6.416 6.353 6.391 19,667 -0.02(-0.28%)
Apr 25, 2013 6.457 6.457 6.409 6.409 10,271 +0.08(+1.27%)
Apr 24, 2013 6.379 6.379 6.329 6.329 4,868 +0.04(+0.64%)
Apr 23, 2013 6.317 6.337 6.288 6.289 16,227 +0.02(+0.29%)
Apr 22, 2013 9.313 6.273 6.156 6.271 28,186 +0.09(+1.45%)
Apr 19, 2013 6.146 6.232 6.117 6.181 20,284 +0.11(+1.77%)
Apr 18, 2013 6.176 6.176 6.028 6.074 51,100 -0.11(-1.73%)
Apr 17, 2013 6.123 6.265 6.040 6.181 17,931 -0.12(-1.88%)
Apr 16, 2013 6.268 6.299 6.267 6.299 5,030 +0.13(+2.05%)
Apr 15, 2013 6.428 6.428 6.172 6.172 37,972 -0.27(-4.17%)
Apr 12, 2013 6.333 6.448 6.286 6.441 32,941 +0.02(+0.27%)
Apr 11, 2013 6.429 6.457 6.409 6.424 31,643 +0.12(+1.91%)
Apr 10, 2013 6.220 6.304 6.220 6.304 19,132 +0.10(+1.62%)
Apr 09, 2013 6.223 6.223 6.194 6.203 55,659 +0.07(+1.13%)
Apr 08, 2013 6.125 6.172 6.053 6.134 53,096 +0.13(+2.25%)
Apr 05, 2013 5.902 6.013 5.902 5.999 28,641 -0.10(-1.71%)
Apr 04, 2013 6.059 6.103 6.032 6.103 97,202 -0.06(-0.93%)
Apr 03, 2013 6.174 6.174 6.161 6.161 3,245 +0.00(+0.04%)
Apr 02, 2013 6.164 6.164 6.158 6.158 8,113 +0.08(+1.28%)
Apr 01, 2013 6.164 6.181 6.066 6.080 52,430 -0.05(-0.83%)
Mar 28, 2013 6.029 6.132 6.029 6.132 35,781 +0.05(+0.88%)
Mar 27, 2013 5.992 6.078 5.992 6.078 21,128 +0.03(+0.53%)
Mar 26, 2013 6.039 6.059 6.025 6.046 38,880 +0.05(+0.91%)
Mar 25, 2013 6.048 6.048 5.992 5.992 6,490 -0.02(-0.37%)
Mar 22, 2013 5.946 6.020 5.946 6.014 37,907 +0.10(+1.76%)
Mar 21, 2013 5.928 5.928 5.910 5.910 10,839 -0.00(-0.04%)
Mar 20, 2013 5.912 5.912 5.912 5.912 3,245 +0.11(+1.85%)
Mar 19, 2013 5.879 5.879 5.777 5.805 55,429 -0.11(-1.87%)
Mar 18, 2013 5.906 5.915 5.839 5.915 9,655 -0.01(-0.09%)
Mar 15, 2013 5.957 5.972 5.905 5.920 41,547 -0.09(-1.43%)
Mar 14, 2013 5.975 6.012 5.975 6.006 8,940 +0.03(+0.49%)
Mar 13, 2013 5.977 5.977 5.977 5.977 1,625 +0.05(+0.76%)
Mar 12, 2013 5.998 5.998 5.894 5.932 36,622 -0.00(-0.08%)
Mar 11, 2013 5.923 5.957 5.923 5.937 19,912 +0.03(+0.46%)
Mar 08, 2013 5.860 5.938 5.860 5.910 26,007 +0.09(+1.62%)
Mar 07, 2013 5.863 5.863 5.773 5.815 35,760 +0.01(+0.18%)
Mar 06, 2013 5.867 5.871 5.793 5.805 41,872 +0.00(+0.01%)
Mar 05, 2013 5.806 5.835 5.796 5.804 16,888 +0.12(+2.19%)
Mar 04, 2013 5.658 5.688 5.640 5.680 21,001 +0.06(+1.01%)
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.