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 )

36.86 +1.24 (+3.49%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 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 (%)
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.