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 )

33.61 -0.76 (-2.20%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 11, 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 (%)
Dec 31, 2009 2.090 2.067 2.067 2.067 140,295 -0.04(-1.76%)
Dec 30, 2009 2.114 2.115 2.094 2.104 78,206 -0.02(-0.95%)
Dec 29, 2009 2.109 2.125 2.109 2.125 49,576 +0.01(+0.67%)
Dec 28, 2009 2.069 2.121 2.069 2.111 101,535 +0.00(+0.20%)
Dec 24, 2009 2.109 2.112 2.106 2.106 64,601 +0.00(+0.12%)
Dec 23, 2009 2.081 2.109 2.074 2.104 133,558 +0.01(+0.38%)
Dec 22, 2009 2.115 2.115 1.933 2.096 47,961 +0.02(+0.86%)
Dec 21, 2009 2.005 2.092 2.005 2.078 213,967 +0.06(+3.13%)
Dec 18, 2009 2.027 2.028 1.982 2.015 94,699 -0.01(-0.39%)
Dec 17, 2009 2.042 2.042 2.020 2.023 199,024 -0.04(-2.16%)
Dec 16, 2009 2.082 2.085 2.068 2.068 22,838 +0.01(+0.42%)
Dec 15, 2009 2.063 2.079 2.051 2.059 98,957 -0.02(-1.12%)
Dec 14, 2009 2.082 2.085 2.056 2.082 112,040 +0.03(+1.37%)
Dec 11, 2009 2.043 2.058 2.034 2.054 237,866 +0.05(+2.35%)
Dec 10, 2009 1.974 2.021 1.974 2.007 27,732 +0.06(+3.28%)
Dec 09, 2009 1.942 1.952 1.942 1.943 22,838 -0.02(-0.97%)
Dec 08, 2009 1.995 1.995 1.941 1.962 34,910 -0.04(-1.99%)
Dec 07, 2009 2.007 2.007 2.002 2.002 10,098 +0.02(+0.96%)
Dec 04, 2009 2.005 2.011 1.943 1.983 59,413 +0.03(+1.79%)
Dec 03, 2009 1.979 1.982 1.948 1.948 35,269 -0.03(-1.64%)
Dec 02, 2009 1.978 1.982 1.977 1.981 25,285 +0.00(+0.13%)
Dec 01, 2009 1.962 1.988 1.959 1.978 87,032 +0.05(+2.41%)
Nov 30, 2009 1.919 1.935 1.895 1.932 197,050 -0.02(-0.79%)
Nov 27, 2009 1.860 1.961 1.860 1.947 49,185 -0.04(-2.09%)
Nov 25, 2009 1.957 1.990 1.957 1.989 80,327 +0.03(+1.69%)
Nov 24, 2009 1.963 1.966 1.952 1.955 31,028 -0.01(-0.56%)
Nov 23, 2009 1.979 1.993 1.966 1.966 51,958 +0.03(+1.39%)
Nov 20, 2009 1.951 1.951 1.921 1.940 20,408 -0.01(-0.56%)
Nov 19, 2009 1.929 1.962 1.900 1.950 216,822 -0.03(-1.33%)
Nov 18, 2009 2.003 2.003 1.965 1.977 49,397 -0.01(-0.74%)
Nov 17, 2009 1.997 2.000 1.965 1.992 152,547 -0.02(-1.19%)
Nov 16, 2009 1.986 2.021 1.979 2.016 557,415 +0.06(+3.30%)
Nov 13, 2009 1.917 1.963 1.917 1.951 46,232 +0.03(+1.79%)
Nov 12, 2009 1.955 1.974 1.917 1.917 34,388 -0.02(-1.27%)
Nov 11, 2009 1.952 1.976 1.935 1.941 266,594 +0.01(+0.41%)
Nov 10, 2009 1.936 1.949 1.910 1.934 539,176 -0.00(-0.06%)
Nov 09, 2009 1.886 1.935 1.885 1.935 107,310 +0.08(+4.30%)
Nov 06, 2009 1.825 1.858 1.825 1.855 58,695 +0.04(+2.16%)
Nov 05, 2009 1.778 1.821 1.771 1.816 149,627 -0.00(-0.17%)
Nov 04, 2009 1.784 1.827 1.784 1.819 118,305 +0.05(+2.84%)
Nov 03, 2009 1.743 1.771 1.735 1.768 39,152 +0.01(+0.49%)
Nov 02, 2009 1.736 1.784 1.736 1.760 428,408 +0.02(+1.06%)
Oct 30, 2009 1.837 1.837 1.742 1.742 52,056 -0.09(-4.70%)
Oct 29, 2009 1.778 1.827 1.778 1.827 44,764 +0.09(+5.04%)
Oct 28, 2009 1.799 1.799 1.740 1.740 107,652 -0.09(-5.18%)
Oct 27, 2009 1.895 1.895 1.813 1.835 48,499 -0.05(-2.83%)
Oct 26, 2009 1.947 1.947 1.888 1.888 14,877 -0.02(-1.19%)
Oct 23, 2009 1.913 1.916 1.900 1.911 92,171 -0.04(-2.17%)
Oct 22, 2009 1.889 1.954 1.881 1.953 80,294 +0.06(+2.94%)
Oct 21, 2009 1.916 2.009 1.897 1.897 127,147 -0.06(-2.95%)
Oct 20, 2009 1.955 1.955 1.955 1.955 30,995 -0.04(-2.06%)
Oct 19, 2009 1.960 2.005 1.960 1.996 94,047 +0.05(+2.36%)
Oct 16, 2009 1.931 1.958 1.904 1.950 76,265 -0.00(-0.03%)
Oct 15, 2009 1.962 1.962 1.932 1.951 61,746 +0.00(+0.22%)
Oct 14, 2009 1.925 1.946 1.925 1.946 82,644 +0.05(+2.43%)
Oct 13, 2009 1.890 1.908 1.881 1.900 62,186 +0.03(+1.39%)
Oct 12, 2009 1.910 1.910 1.874 1.874 114,406 +0.00(+0.24%)
Oct 09, 2009 1.889 1.889 1.846 1.870 85,237 -0.01(-0.42%)
Oct 08, 2009 1.873 1.897 1.861 1.878 101,241 +0.05(+2.58%)
Oct 07, 2009 1.828 1.830 1.820 1.830 11,941 +0.02(+1.29%)
Oct 06, 2009 1.795 1.823 1.795 1.807 16,313 +0.04(+2.15%)
Oct 05, 2009 1.719 1.772 1.718 1.769 91,518 +0.03(+1.98%)
Oct 02, 2009 1.729 1.746 1.721 1.735 302,990 -0.03(-1.87%)
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.