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 )

33.50 +0.28 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2013 9.542 9.539 9.539 9.539 24,323 +0.12(+1.23%)
Dec 30, 2013 9.385 9.423 9.385 9.423 18,048 +0.04(+0.41%)
Dec 27, 2013 9.472 9.472 9.372 9.384 20,732 -0.04(-0.38%)
Dec 26, 2013 9.401 9.425 9.401 9.420 19,629 +0.05(+0.58%)
Dec 24, 2013 9.329 9.366 9.328 9.366 23,626 +0.07(+0.80%)
Dec 23, 2013 9.217 9.300 9.217 9.292 35,602 +0.05(+0.52%)
Dec 20, 2013 9.151 9.281 9.151 9.244 78,905 +0.17(+1.86%)
Dec 19, 2013 9.113 9.114 9.075 9.075 8,657 -0.00(-0.03%)
Dec 18, 2013 8.874 9.077 8.825 9.077 21,622 +0.24(+2.73%)
Dec 17, 2013 8.993 8.993 8.795 8.836 16,657 -0.06(-0.72%)
Dec 16, 2013 8.992 8.992 8.883 8.900 39,586 +0.08(+0.94%)
Dec 13, 2013 8.796 8.835 8.790 8.817 7,959 -0.01(-0.09%)
Dec 12, 2013 8.773 8.825 8.764 8.825 17,582 +0.02(+0.21%)
Dec 11, 2013 8.948 8.948 8.806 8.806 8,981 -0.15(-1.63%)
Dec 10, 2013 8.948 8.952 8.934 8.952 10,223 -0.02(-0.19%)
Dec 09, 2013 8.975 8.980 8.952 8.969 78,751 +0.03(+0.33%)
Dec 06, 2013 8.907 8.963 8.907 8.940 14,353 +0.14(+1.59%)
Dec 05, 2013 8.803 8.803 8.800 8.800 1,622 +0.05(+0.60%)
Dec 04, 2013 8.997 8.997 8.727 8.747 25,087 -0.17(-1.86%)
Dec 03, 2013 8.931 9.081 8.910 8.913 24,154 -0.17(-1.85%)
Dec 02, 2013 9.265 9.265 9.081 9.081 20,868 -0.08(-0.83%)
Nov 29, 2013 9.170 9.193 9.139 9.157 11,237 +0.04(+0.45%)
Nov 27, 2013 9.120 9.120 9.051 9.116 58,824 +0.07(+0.73%)
Nov 26, 2013 9.012 9.062 9.012 9.050 3,245 +0.08(+0.94%)
Nov 25, 2013 9.055 9.061 8.965 8.965 39,229 +0.01(+0.16%)
Nov 22, 2013 8.944 8.954 8.839 8.951 49,379 +0.11(+1.27%)
Nov 21, 2013 8.783 8.838 8.783 8.838 3,651 +0.19(+2.25%)
Nov 20, 2013 8.773 8.783 8.643 8.643 14,036 -0.14(-1.64%)
Nov 19, 2013 8.735 8.857 8.735 8.788 29,217 -0.01(-0.15%)
Nov 18, 2013 8.997 8.997 8.801 8.801 12,576 -0.13(-1.40%)
Nov 15, 2013 8.917 8.926 8.912 8.926 5,160 +0.01(+0.10%)
Nov 14, 2013 8.858 8.921 8.838 8.918 44,057 +0.31(+3.65%)
Nov 12, 2013 8.627 8.627 8.560 8.604 19,399 -0.00(-0.04%)
Nov 11, 2013 8.620 8.629 8.436 8.608 5,882 +0.08(+0.90%)
Nov 08, 2013 8.406 8.531 8.396 8.531 10,417 +0.21(+2.50%)
Nov 07, 2013 8.848 8.848 8.323 8.323 71,603 -0.36(-4.13%)
Nov 06, 2013 8.902 8.902 8.674 8.682 4,868 -0.01(-0.12%)
Nov 05, 2013 8.598 8.692 8.556 8.692 4,811 +0.02(+0.20%)
Nov 04, 2013 8.763 8.763 8.627 8.674 19,472 +0.06(+0.65%)
Nov 01, 2013 8.615 8.669 8.560 8.619 4,746 +0.02(+0.23%)
Oct 31, 2013 8.445 8.705 8.445 8.599 79,903 +0.08(+0.97%)
Oct 30, 2013 8.751 8.751 8.465 8.516 26,726 -0.11(-1.29%)
Oct 29, 2013 8.551 8.627 8.520 8.627 13,517 +0.11(+1.30%)
Oct 28, 2013 8.659 8.659 8.483 8.516 47,400 -0.04(-0.46%)
Oct 25, 2013 8.602 8.602 8.419 8.556 41,582 +0.09(+1.08%)
Oct 24, 2013 8.486 8.486 8.340 8.464 28,000 +0.21(+2.56%)
Oct 23, 2013 8.253 8.253 8.253 8.253 9,330 -0.12(-1.38%)
Oct 22, 2013 8.321 8.377 8.320 8.369 43,083 +0.17(+2.06%)
Oct 21, 2013 8.196 8.251 8.128 8.200 16,633 -0.05(-0.62%)
Oct 18, 2013 8.245 8.258 8.134 8.251 10,142 +0.22(+2.70%)
Oct 17, 2013 7.975 8.131 7.974 8.035 16,576 +0.10(+1.23%)
Oct 16, 2013 7.899 8.049 7.899 7.937 21,955 +0.06(+0.75%)
Oct 15, 2013 7.797 8.019 7.797 7.878 5,882 -0.10(-1.23%)
Oct 14, 2013 7.788 7.977 7.788 7.976 21,631 +0.23(+2.92%)
Oct 11, 2013 7.762 7.762 7.747 7.750 4,462 +0.10(+1.27%)
Oct 10, 2013 7.495 7.749 7.495 7.652 129,689 +0.18(+2.48%)
Oct 09, 2013 7.458 7.468 7.295 7.468 36,511 +0.01(+0.15%)
Oct 08, 2013 7.672 7.672 7.457 7.457 17,493 -0.27(-3.46%)
Oct 07, 2013 7.791 7.821 7.712 7.723 66,897 -0.16(-2.08%)
Oct 04, 2013 7.826 7.888 7.606 7.888 66,751 +0.12(+1.59%)
Oct 03, 2013 7.947 7.947 7.683 7.765 31,359 -0.08(-1.04%)
Oct 02, 2013 7.804 7.846 7.804 7.846 1,622 -0.01(-0.13%)
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.