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 )

42.51 +0.18 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 29, 2011 3.395 3.420 3.391 3.406 120,330 -0.11(-3.23%)
Jul 28, 2011 3.485 3.519 3.469 3.519 19,319 +0.05(+1.36%)
Jul 27, 2011 3.586 3.586 3.472 3.472 18,820 -0.13(-3.62%)
Jul 26, 2011 3.607 3.607 3.603 3.603 11,994 -0.02(-0.45%)
Jul 25, 2011 3.603 3.620 3.603 3.619 15,439 -0.04(-1.10%)
Jul 22, 2011 3.659 3.659 3.659 3.659 6,439 +0.03(+0.74%)
Jul 21, 2011 3.622 3.632 3.622 3.632 29,205 +0.06(+1.74%)
Jul 20, 2011 3.566 3.576 3.554 3.570 24,149 -0.03(-0.90%)
Jul 19, 2011 3.555 3.607 3.555 3.603 25,759 +0.13(+3.79%)
Jul 18, 2011 3.506 3.506 3.432 3.471 35,162 -0.06(-1.59%)
Jul 15, 2011 3.520 3.527 3.516 3.527 24,149 -0.02(-0.58%)
Jul 14, 2011 3.652 3.652 3.533 3.547 88,951 -0.07(-1.81%)
Jul 13, 2011 3.633 3.662 3.600 3.612 77,102 +0.04(+1.08%)
Jul 12, 2011 3.614 3.629 3.571 3.574 31,797 -0.02(-0.61%)
Jul 11, 2011 3.653 3.658 3.591 3.596 34,550 -0.08(-2.23%)
Jul 08, 2011 3.689 3.704 3.678 3.678 29,301 -0.10(-2.70%)
Jul 07, 2011 3.748 3.800 3.748 3.780 52,437 +0.11(+2.96%)
Jul 06, 2011 3.655 3.676 3.655 3.671 12,879 -0.01(-0.22%)
Jul 05, 2011 3.660 3.689 3.656 3.680 85,667 +0.02(+0.47%)
Jul 01, 2011 3.555 3.675 3.544 3.662 54,465 +0.13(+3.78%)
Jun 30, 2011 3.508 3.539 3.508 3.529 25,437 +0.07(+2.03%)
Jun 29, 2011 3.488 3.488 3.458 3.458 12,074 +0.03(+1.00%)
Jun 28, 2011 3.394 3.426 3.394 3.424 15,117 +0.07(+2.05%)
Jun 27, 2011 3.289 3.360 3.262 3.355 23,747 +0.03(+0.93%)
Jun 24, 2011 3.331 3.331 3.324 3.324 19,319 +0.06(+1.94%)
Jun 23, 2011 3.253 3.261 3.253 3.261 29,945 -0.08(-2.43%)
Jun 22, 2011 3.365 3.391 3.337 3.342 56,027 -0.05(-1.48%)
Jun 21, 2011 3.291 3.393 3.284 3.393 104,745 +0.13(+3.98%)
Jun 20, 2011 3.263 3.263 3.263 3.263 16,099 +0.03(+1.02%)
Jun 17, 2011 3.258 3.261 3.230 3.230 56,349 +0.04(+1.15%)
Jun 16, 2011 3.191 3.193 3.155 3.193 19,158 +0.01(+0.23%)
Jun 15, 2011 3.255 3.255 3.178 3.186 279,316 -0.09(-2.79%)
Jun 14, 2011 3.230 3.290 3.230 3.277 404,943 +0.09(+2.80%)
Jun 13, 2011 3.224 3.224 3.188 3.188 9,659 -0.00(-0.07%)
Jun 10, 2011 3.276 3.276 3.190 3.190 38,639 -0.07(-2.17%)
Jun 09, 2011 3.261 3.261 3.261 3.261 1,609 +0.00(+0.11%)
Jun 08, 2011 3.299 3.299 3.257 3.257 3,461 -0.04(-1.22%)
Jun 07, 2011 3.329 3.330 3.298 3.298 9,804 +0.00(+0.08%)
Jun 06, 2011 3.360 3.360 3.289 3.295 216,704 -0.10(-2.96%)
Jun 03, 2011 3.394 3.411 3.355 3.396 166,166 -0.11(-3.15%)
May 24, 2011 3.489 3.506 3.489 3.506 8,049 -0.03(-0.83%)
May 23, 2011 3.553 3.554 3.522 3.535 44,757 -0.08(-2.23%)
May 20, 2011 3.593 3.616 3.576 3.616 17,387 -0.05(-1.46%)
May 19, 2011 3.658 3.670 3.658 3.670 27,369 +0.05(+1.27%)
May 18, 2011 3.583 3.624 3.583 3.624 32,972 +0.07(+2.08%)
May 17, 2011 3.538 3.565 3.538 3.550 128,911 -0.02(-0.61%)
May 16, 2011 3.618 3.634 3.571 3.571 71,741 -0.07(-2.04%)
May 13, 2011 3.717 3.717 3.646 3.646 34,920 -0.06(-1.51%)
May 12, 2011 3.614 3.702 3.614 3.702 34,212 +0.06(+1.76%)
May 11, 2011 3.651 3.659 3.607 3.638 41,537 -0.04(-1.16%)
May 10, 2011 3.657 3.686 3.654 3.681 46,770 +0.08(+2.30%)
May 09, 2011 3.560 3.606 3.560 3.598 69,487 +0.01(+0.22%)
May 06, 2011 3.609 3.611 3.588 3.590 39,138 +0.04(+1.05%)
May 05, 2011 3.498 3.576 3.498 3.553 63,369 +0.01(+0.16%)
May 04, 2011 3.549 3.555 3.544 3.547 36,224 -0.04(-1.11%)
May 03, 2011 3.618 3.619 3.566 3.587 56,913 -0.03(-0.74%)
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.