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 UNCHANGED
Streaming Delayed 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 24, 2011 3.448 3.465 3.448 3.465 8,145 -0.03(-0.83%)
May 23, 2011 3.511 3.513 3.481 3.494 45,288 -0.08(-2.23%)
May 20, 2011 3.551 3.574 3.534 3.574 17,593 -0.05(-1.46%)
May 19, 2011 3.615 3.627 3.615 3.627 27,694 +0.05(+1.27%)
May 18, 2011 3.541 3.581 3.541 3.581 33,363 +0.07(+2.08%)
May 17, 2011 3.496 3.523 3.496 3.508 130,439 -0.02(-0.61%)
May 16, 2011 3.576 3.592 3.530 3.530 72,591 -0.07(-2.04%)
May 13, 2011 3.673 3.673 3.603 3.603 35,334 -0.06(-1.51%)
May 12, 2011 3.571 3.659 3.571 3.659 34,617 +0.06(+1.76%)
May 11, 2011 3.608 3.616 3.565 3.595 42,030 -0.04(-1.16%)
May 10, 2011 3.614 3.643 3.611 3.638 47,324 +0.08(+2.30%)
May 09, 2011 3.519 3.564 3.519 3.556 70,310 +0.01(+0.22%)
May 06, 2011 3.567 3.569 3.546 3.548 39,602 +0.04(+1.05%)
May 05, 2011 3.457 3.535 3.457 3.511 64,120 +0.01(+0.16%)
May 04, 2011 3.508 3.513 3.502 3.506 36,654 -0.04(-1.11%)
May 03, 2011 3.576 3.576 3.524 3.545 57,587 -0.03(-0.74%)
May 02, 2011 3.571 3.571 3.571 3.571 108,088 +0.01(+0.36%)
Apr 29, 2011 3.554 3.568 3.537 3.558 84,793 +0.01(+0.30%)
Apr 28, 2011 3.534 3.548 3.530 3.548 63,093 +0.04(+1.03%)
Apr 27, 2011 3.495 3.512 3.492 3.511 91,472 +0.06(+1.69%)
Apr 26, 2011 3.460 3.475 3.451 3.453 108,789 +0.02(+0.48%)
Apr 25, 2011 3.436 3.436 3.436 3.436 5,294 +0.01(+0.33%)
Apr 21, 2011 3.412 3.427 3.411 3.425 36,768 +0.02(+0.50%)
Apr 20, 2011 3.392 3.430 3.392 3.408 73,063 +0.10(+3.10%)
Apr 19, 2011 3.302 3.306 3.288 3.306 64,674 +0.02(+0.57%)
Apr 18, 2011 3.249 3.287 3.249 3.287 6,825 -0.06(-1.90%)
Apr 15, 2011 3.333 3.350 3.333 3.350 8,145 +0.05(+1.43%)
Apr 14, 2011 3.303 3.303 3.303 3.303 2,606 +0.01(+0.20%)
Apr 13, 2011 3.333 3.337 3.291 3.296 10,360 -0.00(-0.09%)
Apr 12, 2011 3.293 3.320 3.293 3.299 35,839 -0.03(-0.83%)
Apr 11, 2011 3.332 3.337 3.309 3.327 12,723 -0.02(-0.47%)
Apr 08, 2011 3.335 3.344 3.335 3.343 19,842 -0.02(-0.69%)
Apr 07, 2011 3.363 3.367 3.312 3.366 39,374 +0.01(+0.16%)
Apr 06, 2011 3.360 3.360 3.360 3.360 1,629 +0.00(+0.00%)
Apr 05, 2011 3.378 3.387 3.360 3.360 5,375 +0.04(+1.11%)
Apr 04, 2011 3.323 3.323 3.323 3.323 3,258 +0.02(+0.53%)
Apr 01, 2011 3.307 3.353 3.304 3.306 45,613 +0.05(+1.40%)
Mar 31, 2011 3.258 3.260 3.258 3.260 15,443 -0.04(-1.22%)
Mar 30, 2011 3.284 3.307 3.255 3.301 37,647 +0.07(+2.05%)
Mar 29, 2011 3.212 3.236 3.212 3.234 37,631 +0.06(+1.74%)
Mar 28, 2011 3.234 3.240 3.179 3.179 26,065 -0.06(-1.71%)
Mar 25, 2011 3.260 3.260 3.234 3.234 18,897 +0.00(+0.12%)
Mar 24, 2011 3.165 3.230 3.156 3.230 70,555 +0.09(+2.91%)
Mar 23, 2011 3.083 3.146 3.082 3.139 22,904 +0.03(+1.11%)
Mar 22, 2011 3.108 3.114 3.101 3.105 100,138 -0.04(-1.17%)
Mar 21, 2011 3.147 3.147 3.134 3.142 24,924 +0.10(+3.25%)
Mar 18, 2011 3.067 3.067 3.043 3.043 11,419 +0.01(+0.45%)
Mar 17, 2011 3.083 3.086 3.029 3.029 39,113 -0.01(-0.40%)
Mar 16, 2011 3.094 3.098 2.994 3.042 215,965 -0.07(-2.21%)
Mar 15, 2011 3.166 3.127 3.110 3.110 56,007 -0.06(-1.76%)
Mar 14, 2011 3.185 3.185 3.117 3.166 33,053 -0.08(-2.33%)
Mar 11, 2011 3.161 3.242 3.161 3.242 36,165 +0.04(+1.11%)
Mar 10, 2011 3.232 3.254 3.191 3.206 60,259 -0.04(-1.38%)
Mar 08, 2011 3.251 3.251 3.251 3.251 0 +0.05(+1.65%)
Mar 07, 2011 3.256 3.256 3.159 3.198 35,676 -0.05(-1.64%)
Mar 04, 2011 3.294 3.294 3.215 3.252 363,266 -0.05(-1.45%)
Mar 03, 2011 3.278 3.303 3.274 3.299 16,290 +0.09(+2.93%)
Mar 02, 2011 3.206 3.206 3.182 3.206 34,210 +0.02(+0.71%)
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.