Skip to main content

Ultra Consumer Services 2X ETF (NY: UCC )

36.75 +1.47 (+4.17%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 32.90 32.90 32.81 32.81 3,009 -2.13(-6.10%)
Oct 29, 2020 34.11 34.94 34.11 34.94 1,721 +1.02(+3.00%)
Oct 28, 2020 35.02 35.02 33.92 33.92 6,736 -2.20(-6.08%)
Oct 27, 2020 36.07 36.22 35.84 36.12 1,729 +0.64(+1.81%)
Oct 26, 2020 35.88 35.94 35.26 35.48 21,428 -1.62(-4.36%)
Oct 23, 2020 36.79 37.10 36.30 37.10 2,006 +0.50(+1.38%)
Oct 22, 2020 36.55 36.67 36.55 36.60 2,789 +0.06(+0.16%)
Oct 21, 2020 36.54 36.54 36.54 36.54 128 -0.47(-1.27%)
Oct 20, 2020 36.91 37.01 36.91 37.01 694 +0.43(+1.18%)
Oct 19, 2020 37.66 37.66 36.46 36.58 2,201 -1.31(-3.47%)
Oct 16, 2020 38.87 38.87 37.89 37.89 8,026 -0.44(-1.15%)
Oct 15, 2020 37.56 38.39 36.86 38.33 89,011 -0.11(-0.29%)
Oct 14, 2020 39.75 39.75 37.75 38.45 9,587 -1.16(-2.93%)
Oct 13, 2020 39.86 40.42 39.61 39.61 58,196 +0.42(+1.07%)
Oct 12, 2020 38.62 39.33 38.01 39.18 7,053 +1.38(+3.65%)
Oct 09, 2020 37.87 37.87 37.81 37.81 4,414 +0.86(+2.34%)
Oct 08, 2020 36.79 36.94 36.79 36.94 1,474 +0.18(+0.50%)
Oct 07, 2020 36.76 36.76 36.76 36.76 284 +1.40(+3.96%)
Oct 06, 2020 36.60 36.75 35.36 35.36 7,302 -1.24(-3.39%)
Oct 05, 2020 35.73 36.60 35.73 36.60 1,809 +0.95(+2.67%)
Oct 02, 2020 35.07 35.81 34.88 35.65 22,674 -0.76(-2.08%)
Oct 01, 2020 35.98 36.41 35.98 36.41 1,436 +0.93(+2.63%)
Sep 30, 2020 35.16 35.84 35.15 35.48 4,083 +0.59(+1.68%)
Sep 29, 2020 35.39 35.39 34.89 34.89 2,496 -0.45(-1.29%)
Sep 28, 2020 34.91 35.48 34.88 35.34 17,445 +1.30(+3.81%)
Sep 25, 2020 32.51 34.05 32.51 34.05 1,003 +1.03(+3.12%)
Sep 24, 2020 32.69 33.42 32.39 33.02 3,666 +0.12(+0.36%)
Sep 23, 2020 33.42 33.49 32.90 32.90 1,482 -1.89(-5.43%)
Sep 22, 2020 33.59 34.81 33.59 34.78 2,430 +1.73(+5.24%)
Sep 21, 2020 32.39 33.05 31.29 33.05 15,643 -0.66(-1.95%)
Sep 18, 2020 32.94 33.71 32.56 33.71 3,411 -0.78(-2.27%)
Sep 17, 2020 35.01 35.01 33.59 34.49 4,823 -1.23(-3.43%)
Sep 16, 2020 35.92 36.38 35.72 35.72 2,125 -0.40(-1.10%)
Sep 15, 2020 35.88 36.27 35.88 36.12 1,970 +0.80(+2.27%)
Sep 14, 2020 35.74 35.75 35.31 35.31 1,344 +0.50(+1.44%)
Sep 11, 2020 35.24 35.24 34.81 34.81 401 -0.57(-1.60%)
Sep 10, 2020 38.21 38.21 35.36 35.38 6,154 -1.22(-3.34%)
Sep 09, 2020 35.75 37.04 35.75 36.60 4,862 +1.38(+3.92%)
Sep 08, 2020 35.06 35.45 35.06 35.22 2,905 -1.10(-3.03%)
Sep 04, 2020 38.77 38.77 34.39 36.32 12,641 -1.09(-2.92%)
Sep 03, 2020 39.80 39.80 36.84 37.41 3,465 -2.54(-6.35%)
Sep 02, 2020 39.45 40.02 38.65 39.95 9,714 +0.74(+1.88%)
Sep 01, 2020 39.21 39.21 39.21 39.21 266 +0.87(+2.27%)
Aug 31, 2020 38.03 38.34 38.03 38.34 1,276 +0.02(+0.06%)
Aug 28, 2020 38.19 38.32 38.19 38.32 401 +0.59(+1.56%)
Aug 27, 2020 38.62 38.62 37.38 37.73 9,029 -0.80(-2.09%)
Aug 26, 2020 37.01 38.66 37.01 38.54 4,898 +1.90(+5.18%)
Aug 25, 2020 36.82 36.82 36.64 36.64 662 +0.29(+0.80%)
Aug 24, 2020 36.38 36.38 35.93 36.35 6,505 +0.86(+2.42%)
Aug 21, 2020 35.49 35.49 35.49 35.49 401 -0.05(-0.14%)
Aug 20, 2020 35.54 35.54 35.54 35.54 329 +0.09(+0.25%)
Aug 19, 2020 36.12 36.14 35.45 35.45 10,922 -0.56(-1.54%)
Aug 18, 2020 35.39 36.01 35.24 36.01 1,767 +0.75(+2.13%)
Aug 17, 2020 35.25 35.25 35.25 35.25 999 +0.58(+1.68%)
Aug 14, 2020 34.67 34.67 34.67 34.67 802 -0.01(-0.03%)
Aug 13, 2020 34.68 34.68 34.68 34.68 288 +0.01(+0.03%)
Aug 12, 2020 34.67 34.67 34.67 34.67 814 +0.95(+2.81%)
Aug 11, 2020 34.07 34.45 33.72 33.72 4,318 -0.16(-0.46%)
Aug 10, 2020 34.11 34.11 33.88 33.88 3,611 -0.09(-0.25%)
Aug 07, 2020 33.96 33.96 33.96 33.96 1,605 -0.36(-1.05%)
Aug 06, 2020 34.33 34.33 34.33 34.33 276 +0.68(+2.02%)
Aug 05, 2020 33.53 33.65 33.53 33.65 890 +0.72(+2.20%)
Aug 04, 2020 32.92 32.92 32.92 32.92 381 +0.63(+1.96%)
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.