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 )

34.22 -0.23 (-0.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 31, 2012 4.259 4.232 4.232 4.232 9,774 -0.06(-1.36%)
Jul 30, 2012 4.294 4.301 4.266 4.290 34,438 +0.03(+0.73%)
Jul 27, 2012 4.264 4.264 4.259 4.259 5,050 +0.16(+3.97%)
Jul 26, 2012 4.096 4.096 4.096 4.096 4,203 +0.05(+1.34%)
Jul 24, 2012 4.027 4.042 4.042 4.042 13,032 +0.02(+0.38%)
Jul 23, 2012 4.058 4.058 4.023 4.027 13,847 -0.24(-5.58%)
Jul 18, 2012 4.229 4.265 4.265 4.265 13,032 +0.03(+0.75%)
Jul 17, 2012 4.226 4.233 4.226 4.233 6,760 +0.07(+1.70%)
Jul 16, 2012 4.158 4.162 4.158 4.162 4,887 +0.06(+1.53%)
Jul 12, 2012 4.025 4.100 4.100 4.100 68,420 -0.04(-1.07%)
Jul 10, 2012 4.144 4.144 4.144 4.144 0 -0.04(-0.92%)
Jul 09, 2012 4.181 4.183 4.179 4.183 6,679 -0.01(-0.24%)
Jul 06, 2012 4.193 4.193 4.193 4.193 1,629 -0.04(-1.01%)
Jul 03, 2012 4.236 4.236 4.236 4.236 3,258 +0.00(+0.02%)
Jul 02, 2012 4.236 4.236 4.235 4.235 4,072 +0.06(+1.35%)
Jun 29, 2012 4.178 4.178 4.178 4.178 1,629 +0.21(+5.26%)
Jun 28, 2012 3.988 3.988 3.940 3.970 11,012 -0.09(-2.23%)
Jun 27, 2012 4.062 4.062 4.060 4.060 8,585 -0.00(-0.09%)
Jun 26, 2012 4.003 4.064 3.979 4.064 28,573 +0.09(+2.32%)
Jun 25, 2012 3.950 3.972 3.950 3.972 27,694 -0.14(-3.36%)
Jun 21, 2012 4.110 4.110 4.110 4.110 3,258 -0.03(-0.71%)
Jun 20, 2012 4.170 4.170 4.137 4.139 9,513 +0.02(+0.43%)
Jun 18, 2012 4.006 4.122 4.122 4.122 13,032 +0.14(+3.51%)
Jun 14, 2012 3.892 3.982 3.982 3.982 78,195 +0.07(+1.79%)
Jun 13, 2012 3.959 3.959 3.912 3.912 10,002 -0.01(-0.14%)
Jun 12, 2012 3.930 3.948 3.918 3.918 14,075 -0.07(-1.82%)
Jun 11, 2012 4.032 4.032 3.990 3.990 10,572 -0.01(-0.28%)
Jun 08, 2012 3.964 4.002 3.964 4.001 70,864 +0.08(+2.07%)
Jun 07, 2012 3.998 3.998 3.920 3.920 8,145 -0.02(-0.53%)
Jun 06, 2012 3.905 3.941 3.905 3.941 31,066 +0.19(+5.14%)
Jun 05, 2012 3.736 3.748 3.736 3.748 6,516 +0.01(+0.33%)
Jun 04, 2012 3.701 3.736 3.701 3.736 22,806 -0.07(-1.92%)
Jun 01, 2012 3.778 3.814 3.778 3.809 45,613 -0.13(-3.39%)
May 31, 2012 3.940 3.942 3.901 3.942 13,521 -0.03(-0.75%)
May 30, 2012 4.019 4.019 3.967 3.972 15,345 -0.07(-1.82%)
May 29, 2012 4.011 4.046 4.011 4.046 15,916 +0.08(+2.06%)
May 25, 2012 3.964 3.978 3.964 3.964 5,701 +0.03(+0.84%)
May 24, 2012 3.980 3.981 3.931 3.931 23,100 +0.13(+3.51%)
May 23, 2012 3.798 3.798 3.798 3.798 1,629 -0.05(-1.29%)
May 22, 2012 3.848 3.848 3.848 3.848 2,280 +0.01(+0.24%)
May 18, 2012 3.802 3.838 3.838 3.838 52,130 +0.04(+1.05%)
May 17, 2012 3.924 3.936 3.797 3.799 52,407 -0.20(-4.90%)
May 16, 2012 3.997 3.997 3.994 3.994 17,105 +0.01(+0.30%)
May 15, 2012 3.983 3.983 3.983 3.983 16,290 -0.02(-0.52%)
May 14, 2012 4.035 4.035 4.004 4.004 22,627 -0.04(-1.09%)
May 11, 2012 4.048 4.048 4.048 4.048 3,258 -0.05(-1.15%)
May 10, 2012 4.119 4.135 4.075 4.095 81,958 -0.00(-0.03%)
May 08, 2012 4.018 4.096 4.096 4.096 104,260 -0.03(-0.73%)
May 07, 2012 4.102 4.127 4.102 4.126 28,459 -0.04(-0.88%)
May 04, 2012 4.167 4.167 4.163 4.163 6,825 -0.15(-3.40%)
May 03, 2012 4.363 4.363 4.303 4.310 38,755 -0.04(-0.93%)
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.