Skip to main content

Ultra Consumer Services 2X ETF (NY: UCC )

36.86 +1.24 (+3.49%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 3.899 3.932 3.847 3.932 6,444 +0.03(+0.88%)
Oct 30, 2007 3.896 3.922 3.892 3.897 549,364 +0.03(+0.75%)
Oct 29, 2007 3.868 3.868 3.868 3.868 0 +0.00(+0.00%)
Oct 26, 2007 3.819 3.868 3.816 3.868 51,553 +0.06(+1.63%)
Oct 25, 2007 3.849 3.886 3.806 3.806 101,495 -0.02(-0.53%)
Oct 24, 2007 3.827 3.827 3.827 3.827 0 +0.00(+0.00%)
Oct 23, 2007 3.799 3.827 3.799 3.827 25,776 -0.02(-0.56%)
Oct 22, 2007 3.822 3.848 3.775 3.848 117,605 -0.11(-2.84%)
Oct 19, 2007 3.961 3.961 3.961 3.961 0 +0.00(+0.00%)
Oct 18, 2007 3.961 3.961 3.961 3.961 1,611 -0.03(-0.65%)
Oct 17, 2007 4.017 4.036 3.773 3.987 260,988 -0.17(-4.15%)
Oct 16, 2007 4.159 4.159 4.159 4.159 0 +0.00(+0.00%)
Oct 15, 2007 4.159 4.159 4.159 4.159 0 +0.00(+0.00%)
Oct 12, 2007 4.159 4.159 4.159 4.159 0 +0.00(+0.00%)
Oct 11, 2007 4.159 4.159 4.159 4.159 0 +0.00(+0.00%)
Oct 10, 2007 4.190 4.190 4.112 4.159 281,932 +0.03(+0.78%)
Oct 09, 2007 4.127 4.127 4.127 4.127 1,611 +0.01(+0.20%)
Oct 08, 2007 4.137 4.137 4.111 4.119 27,387 +0.03(+0.62%)
Oct 05, 2007 4.086 4.094 4.075 4.094 61,219 +0.06(+1.60%)
Oct 04, 2007 4.029 4.029 4.029 4.029 0 +0.00(+0.00%)
Oct 03, 2007 4.016 4.065 4.009 4.029 67,663 +0.05(+1.28%)
Oct 02, 2007 3.978 3.978 3.978 3.978 0 +0.00(+0.00%)
Oct 01, 2007 3.953 3.978 3.929 3.978 11,277 +0.05(+1.16%)
Sep 28, 2007 3.953 3.953 3.933 3.933 19,332 -0.01(-0.19%)
Sep 27, 2007 3.940 3.940 3.940 3.940 0 +0.00(+0.00%)
Sep 26, 2007 3.940 3.940 3.940 3.940 1,611 +0.14(+3.57%)
Sep 25, 2007 3.816 3.816 3.804 3.804 32,220 -0.16(-4.11%)
Sep 24, 2007 3.961 3.968 3.961 3.968 33,831 -0.02(-0.58%)
Sep 21, 2007 3.986 3.991 3.986 3.991 3,222 +0.03(+0.66%)
Sep 20, 2007 4.024 4.030 3.965 3.965 24,165 -0.12(-2.92%)
Sep 19, 2007 4.096 4.097 4.084 4.084 17,721 +0.07(+1.83%)
Sep 18, 2007 3.857 4.010 3.857 4.010 25,776 +0.20(+5.25%)
Sep 17, 2007 3.831 3.831 3.811 3.811 32,220 -0.06(-1.67%)
Sep 14, 2007 3.817 3.875 3.811 3.875 22,554 -0.01(-0.22%)
Sep 13, 2007 3.884 3.884 3.884 3.884 1,611 +0.09(+2.29%)
Sep 12, 2007 3.793 3.797 3.793 3.797 49,942 +0.01(+0.28%)
Sep 11, 2007 3.742 3.786 3.742 3.786 17,721 +0.07(+1.77%)
Sep 10, 2007 3.721 3.721 3.721 3.721 0 +0.00(+0.00%)
Sep 07, 2007 3.775 3.775 3.721 3.721 112,772 -0.16(-4.00%)
Sep 06, 2007 3.870 3.885 3.817 3.876 64,441 +0.04(+1.04%)
Sep 05, 2007 3.878 3.878 3.836 3.836 8,055 -0.11(-2.81%)
Sep 04, 2007 3.945 3.967 3.945 3.947 28,998 -0.03(-0.66%)
Aug 31, 2007 3.973 3.973 3.973 3.973 1,611 +0.13(+3.26%)
Aug 30, 2007 3.825 3.848 3.822 3.848 45,109 +0.09(+2.51%)
Aug 29, 2007 3.753 3.753 3.753 3.753 0 +0.00(+0.00%)
Aug 28, 2007 3.765 3.765 3.753 3.753 6,444 -0.12(-3.22%)
Aug 27, 2007 3.871 3.878 3.871 3.878 9,666 -0.04(-1.11%)
Aug 24, 2007 3.842 3.922 3.842 3.922 19,332 +0.12(+3.12%)
Aug 23, 2007 3.802 3.803 3.802 3.803 24,165 +0.08(+2.25%)
Aug 22, 2007 3.719 3.719 3.719 3.719 0 +0.00(+0.00%)
Aug 21, 2007 3.672 3.730 3.672 3.719 12,888 +0.08(+2.11%)
Aug 20, 2007 3.712 3.712 3.632 3.642 14,499 -0.02(-0.58%)
Aug 17, 2007 3.607 3.663 3.601 3.663 106,328 +0.20(+5.64%)
Aug 16, 2007 3.519 3.521 3.468 3.468 30,609 -0.25(-6.71%)
Aug 15, 2007 3.619 3.717 3.619 3.717 38,664 +0.03(+0.74%)
Aug 14, 2007 3.739 3.739 3.690 3.690 40,276 -0.19(-4.82%)
Aug 13, 2007 3.929 3.929 3.877 3.877 8,055 +0.05(+1.18%)
Aug 10, 2007 3.749 3.832 3.749 3.832 11,277 -0.19(-4.66%)
Aug 09, 2007 4.019 4.019 4.019 4.019 0 +0.00(+0.00%)
Aug 08, 2007 4.067 4.067 4.019 4.019 24,165 +0.06(+1.52%)
Aug 07, 2007 3.907 3.959 3.907 3.959 20,943 +0.05(+1.33%)
Aug 06, 2007 3.907 3.907 3.907 3.907 0 +0.00(+0.00%)
Aug 03, 2007 3.907 3.943 3.907 3.907 20,943 -0.04(-0.91%)
Aug 02, 2007 3.917 3.959 3.917 3.943 6,444 +0.08(+2.12%)
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.