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 )

34.67 +0.21 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 30, 2008 3.034 3.037 3.009 3.037 79,120 +0.00(+0.14%)
May 29, 2008 3.033 3.033 3.033 3.033 1,631 +0.08(+2.70%)
May 28, 2008 2.999 2.999 2.946 2.953 204,570 +0.08(+2.62%)
May 27, 2008 2.895 2.900 2.878 2.878 13,050 +0.01(+0.28%)
May 26, 2008 2.881 2.881 2.870 2.870 0 +0.00(+0.00%)
May 23, 2008 2.881 2.881 2.870 2.870 22,202 -0.10(-3.21%)
May 22, 2008 2.921 2.965 2.899 2.965 11,664 +0.05(+1.60%)
May 21, 2008 2.985 2.985 2.907 2.918 25,285 -0.11(-3.62%)
May 20, 2008 3.053 3.053 3.004 3.028 62,888 -0.07(-2.41%)
May 19, 2008 3.148 3.148 3.101 3.103 65,253 -0.02(-0.59%)
May 16, 2008 3.163 3.163 3.094 3.121 37,520 -0.07(-2.08%)
May 15, 2008 3.122 3.188 3.122 3.188 21,615 +0.06(+1.76%)
May 14, 2008 3.126 3.165 3.126 3.132 100,817 +0.06(+1.96%)
May 13, 2008 3.138 3.138 3.037 3.072 54,731 +0.05(+1.64%)
May 12, 2008 2.968 3.036 2.968 3.023 50,114 +0.07(+2.39%)
May 09, 2008 2.945 2.960 2.942 2.952 4,894 -0.02(-0.78%)
May 08, 2008 2.976 2.978 2.961 2.975 8,809 -0.03(-0.90%)
May 07, 2008 3.051 3.051 3.002 3.002 36,542 -0.04(-1.41%)
May 06, 2008 2.990 3.047 2.966 3.045 100,327 +0.02(+0.61%)
May 05, 2008 3.045 3.046 3.023 3.027 113,786 -0.04(-1.46%)
May 02, 2008 3.175 3.175 3.068 3.072 115,629 -0.02(-0.51%)
May 01, 2008 2.929 3.120 2.929 3.088 195,500 +0.13(+4.37%)
Apr 30, 2008 2.996 3.059 2.958 2.958 185,973 -0.04(-1.49%)
Apr 29, 2008 2.965 3.005 2.965 3.003 20,489 +0.05(+1.67%)
Apr 28, 2008 2.975 2.975 2.942 2.954 66,591 +0.01(+0.40%)
Apr 25, 2008 2.920 2.942 2.880 2.942 29,364 +0.01(+0.38%)
Apr 24, 2008 2.840 2.931 2.835 2.931 47,309 +0.13(+4.53%)
Apr 23, 2008 2.849 2.849 2.804 2.804 117,456 +0.03(+1.19%)
Apr 22, 2008 2.817 2.817 2.771 2.771 55,465 -0.07(-2.59%)
Apr 21, 2008 2.839 2.844 2.839 2.844 5,057 -0.03(-1.19%)
Apr 18, 2008 2.877 2.886 2.877 2.879 91,355 +0.11(+3.82%)
Apr 17, 2008 2.781 2.781 2.773 2.773 11,419 +0.00(+0.09%)
Apr 16, 2008 2.769 2.771 2.769 2.770 8,156 +0.07(+2.52%)
Apr 15, 2008 2.742 2.742 2.680 2.702 9,788 -0.00(-0.16%)
Apr 14, 2008 2.709 2.716 2.706 2.706 13,866 -0.00(-0.08%)
Apr 11, 2008 2.777 2.777 2.708 2.708 16,313 -0.11(-3.99%)
Apr 10, 2008 2.754 2.846 2.754 2.821 42,415 +0.07(+2.43%)
Apr 09, 2008 2.831 2.831 2.754 2.754 58,728 -0.11(-3.84%)
Apr 08, 2008 2.852 2.872 2.843 2.864 168,028 -0.02(-0.81%)
Apr 07, 2008 2.887 2.929 2.870 2.887 70,147 -0.00(-0.11%)
Apr 04, 2008 2.866 2.933 2.858 2.890 37,520 -0.01(-0.23%)
Apr 03, 2008 2.897 2.897 2.892 2.897 17,944 -0.02(-0.61%)
Apr 02, 2008 2.896 2.974 2.896 2.915 212,075 +0.01(+0.43%)
Apr 01, 2008 2.798 2.914 2.798 2.903 84,830 +0.18(+6.52%)
Mar 31, 2008 2.626 2.725 2.626 2.725 18,597 +0.07(+2.82%)
Mar 28, 2008 2.697 2.705 2.650 2.650 34,258 -0.11(-3.98%)
Mar 27, 2008 2.806 2.846 2.760 2.760 47,309 -0.07(-2.45%)
Mar 26, 2008 2.850 2.850 2.803 2.829 212,075 -0.10(-3.55%)
Mar 25, 2008 2.930 2.933 2.895 2.933 243,070 +0.00(+0.08%)
Mar 24, 2008 2.884 2.943 2.849 2.931 455,145 +0.16(+5.68%)
Mar 21, 2008 2.667 2.786 2.643 2.773 300,167 +0.00(+0.00%)
Mar 20, 2008 2.667 2.786 2.643 2.773 300,167 +0.13(+5.01%)
Mar 19, 2008 2.700 2.703 2.641 2.641 293,642 -0.03(-0.97%)
Mar 18, 2008 2.599 2.667 2.570 2.667 244,702 +0.17(+6.96%)
Mar 17, 2008 2.464 2.524 2.453 2.493 169,660 -0.07(-2.89%)
Mar 14, 2008 2.603 2.612 2.513 2.567 305,061 -0.10(-3.75%)
Mar 13, 2008 2.476 2.680 2.476 2.667 96,249 +0.02(+0.59%)
Mar 12, 2008 2.669 2.743 2.652 2.652 45,677 -0.03(-0.98%)
Mar 11, 2008 2.635 2.678 2.568 2.678 332,794 +0.14(+5.51%)
Mar 10, 2008 2.575 2.604 2.538 2.538 232,548 -0.09(-3.30%)
Mar 07, 2008 2.656 2.693 2.603 2.625 179,448 -0.06(-2.21%)
Mar 06, 2008 2.738 2.741 2.679 2.684 52,203 -0.12(-4.30%)
Mar 05, 2008 2.833 2.849 2.761 2.805 88,092 +0.01(+0.24%)
Mar 04, 2008 2.766 2.798 2.726 2.798 216,969 +0.02(+0.86%)
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.