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 )

38.70 +0.56 (+1.46%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 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 3.848 3.881 3.797 3.881 6,528 +0.03(+0.88%)
Oct 30, 2007 3.845 3.872 3.841 3.847 556,572 +0.03(+0.75%)
Oct 29, 2007 3.818 3.818 3.818 3.818 0 +0.00(+0.00%)
Oct 26, 2007 3.769 3.818 3.767 3.818 52,229 +0.06(+1.63%)
Oct 25, 2007 3.799 3.835 3.757 3.757 102,827 -0.02(-0.54%)
Oct 24, 2007 3.777 3.777 3.777 3.777 0 +0.00(+0.00%)
Oct 23, 2007 3.750 3.777 3.750 3.777 26,114 -0.02(-0.56%)
Oct 22, 2007 3.772 3.799 3.726 3.799 119,149 -0.11(-2.84%)
Oct 19, 2007 3.909 3.909 3.909 3.909 0 +0.00(+0.00%)
Oct 18, 2007 3.909 3.909 3.909 3.909 1,632 -0.03(-0.65%)
Oct 17, 2007 3.965 3.984 3.724 3.935 264,412 -0.17(-4.15%)
Oct 16, 2007 4.106 4.106 4.106 4.106 0 +0.00(+0.00%)
Oct 15, 2007 4.106 4.106 4.106 4.106 0 +0.00(+0.00%)
Oct 12, 2007 4.106 4.106 4.106 4.106 0 +0.00(+0.00%)
Oct 11, 2007 4.106 4.106 4.106 4.106 0 +0.00(+0.00%)
Oct 10, 2007 4.136 4.136 4.058 4.106 285,631 +0.03(+0.78%)
Oct 09, 2007 4.074 4.074 4.074 4.074 1,632 +0.01(+0.20%)
Oct 08, 2007 4.083 4.083 4.058 4.066 27,747 +0.03(+0.62%)
Oct 05, 2007 4.033 4.041 4.022 4.041 62,022 +0.06(+1.60%)
Oct 04, 2007 3.977 3.977 3.977 3.977 0 +0.00(+0.00%)
Oct 03, 2007 3.964 4.012 3.957 3.977 68,551 +0.05(+1.28%)
Oct 02, 2007 3.927 3.927 3.927 3.927 0 +0.00(+0.00%)
Oct 01, 2007 3.902 3.927 3.878 3.927 11,425 +0.04(+1.16%)
Sep 28, 2007 3.902 3.902 3.882 3.882 19,586 -0.01(-0.19%)
Sep 27, 2007 3.889 3.889 3.889 3.889 0 +0.00(+0.00%)
Sep 26, 2007 3.889 3.889 3.889 3.889 1,632 +0.13(+3.57%)
Sep 25, 2007 3.767 3.767 3.755 3.755 32,643 -0.16(-4.11%)
Sep 24, 2007 3.910 3.916 3.910 3.916 34,275 -0.02(-0.58%)
Sep 21, 2007 3.934 3.939 3.934 3.939 3,264 +0.03(+0.66%)
Sep 20, 2007 3.972 3.978 3.913 3.913 24,482 -0.12(-2.92%)
Sep 19, 2007 4.043 4.044 4.031 4.031 17,953 +0.07(+1.83%)
Sep 18, 2007 3.807 3.959 3.807 3.959 26,114 +0.20(+5.25%)
Sep 17, 2007 3.781 3.781 3.761 3.761 32,643 -0.06(-1.67%)
Sep 14, 2007 3.767 3.825 3.762 3.825 22,850 -0.01(-0.22%)
Sep 13, 2007 3.834 3.834 3.834 3.834 1,632 +0.09(+2.29%)
Sep 12, 2007 3.743 3.748 3.743 3.748 50,597 +0.01(+0.28%)
Sep 11, 2007 3.693 3.737 3.693 3.737 17,953 +0.06(+1.77%)
Sep 10, 2007 3.672 3.672 3.672 3.672 0 +0.00(+0.00%)
Sep 07, 2007 3.726 3.726 3.672 3.672 114,252 -0.15(-4.00%)
Sep 06, 2007 3.820 3.835 3.768 3.826 65,287 +0.04(+1.04%)
Sep 05, 2007 3.827 3.827 3.786 3.786 8,160 -0.11(-2.81%)
Sep 04, 2007 3.894 3.916 3.894 3.896 29,379 -0.03(-0.66%)
Aug 31, 2007 3.922 3.922 3.922 3.922 1,632 +0.12(+3.26%)
Aug 30, 2007 3.776 3.798 3.773 3.798 45,700 +0.09(+2.51%)
Aug 29, 2007 3.705 3.705 3.705 3.705 0 +0.00(+0.00%)
Aug 28, 2007 3.717 3.717 3.705 3.705 6,528 -0.12(-3.22%)
Aug 27, 2007 3.821 3.828 3.821 3.828 9,793 -0.04(-1.11%)
Aug 24, 2007 3.792 3.871 3.792 3.871 19,586 +0.12(+3.12%)
Aug 23, 2007 3.753 3.754 3.753 3.754 24,482 +0.08(+2.25%)
Aug 22, 2007 3.671 3.671 3.671 3.671 0 +0.00(+0.00%)
Aug 21, 2007 3.624 3.682 3.624 3.671 13,057 +0.08(+2.11%)
Aug 20, 2007 3.664 3.664 3.585 3.595 14,689 -0.02(-0.58%)
Aug 17, 2007 3.560 3.616 3.555 3.616 107,723 +0.19(+5.64%)
Aug 16, 2007 3.474 3.475 3.423 3.423 31,011 -0.25(-6.71%)
Aug 15, 2007 3.572 3.669 3.572 3.669 39,172 +0.03(+0.74%)
Aug 14, 2007 3.690 3.690 3.642 3.642 40,804 -0.18(-4.82%)
Aug 13, 2007 3.878 3.878 3.827 3.827 8,160 +0.04(+1.18%)
Aug 10, 2007 3.700 3.782 3.700 3.782 11,425 -0.19(-4.66%)
Aug 09, 2007 3.967 3.967 3.967 3.967 0 +0.00(+0.00%)
Aug 08, 2007 4.014 4.014 3.967 3.967 24,482 +0.06(+1.52%)
Aug 07, 2007 3.856 3.908 3.856 3.908 21,218 +0.05(+1.33%)
Aug 06, 2007 3.856 3.856 3.856 3.856 0 +0.00(+0.00%)
Aug 03, 2007 3.856 3.892 3.856 3.856 21,218 -0.04(-0.91%)
Aug 02, 2007 3.867 3.908 3.867 3.892 6,528 +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.