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 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%)
Apr 02, 2007 4.152 4.152 4.152 4.152 0 +0.00(+0.00%)
Mar 30, 2007 4.152 4.152 4.152 4.152 0 +0.00(+0.00%)
Mar 29, 2007 4.152 4.152 4.152 4.152 0 +0.00(+0.00%)
Mar 28, 2007 4.152 4.152 4.152 4.152 13,050 -0.06(-1.50%)
Mar 27, 2007 4.229 4.229 4.215 4.215 22,838 +0.14(+3.41%)
Mar 26, 2007 4.076 4.076 4.076 4.076 0 +0.00(+0.00%)
Mar 23, 2007 4.076 4.076 4.076 4.076 0 +0.00(+0.00%)
Mar 22, 2007 4.076 4.076 4.076 4.076 0 +0.00(+0.00%)
Mar 21, 2007 4.076 4.076 4.076 4.076 0 +0.00(+0.00%)
Mar 20, 2007 4.076 4.076 4.076 4.076 0 +0.00(+0.00%)
Mar 19, 2007 4.111 4.111 4.076 4.076 21,207 -0.03(-0.64%)
Mar 16, 2007 4.102 4.102 4.102 4.102 0 +0.00(+0.00%)
Mar 15, 2007 4.102 4.102 4.102 4.102 0 +0.00(+0.00%)
Mar 14, 2007 4.102 4.102 4.102 4.102 0 +0.00(+0.00%)
Mar 13, 2007 4.102 4.102 4.102 4.102 0 +0.00(+0.00%)
Mar 12, 2007 4.102 4.102 4.102 4.102 0 +0.00(+0.00%)
Mar 09, 2007 4.102 4.102 4.102 4.102 0 +0.00(+0.00%)
Mar 08, 2007 4.135 4.135 4.102 4.102 4,894 +0.06(+1.41%)
Mar 07, 2007 4.071 4.071 4.045 4.045 4,894 +0.00(+0.03%)
Mar 06, 2007 4.015 4.044 4.015 4.044 3,262 +0.10(+2.61%)
Mar 05, 2007 3.995 3.995 3.941 3.941 37,520 -0.21(-4.97%)
Mar 02, 2007 4.147 4.147 4.147 4.147 0 +0.00(+0.00%)
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.