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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2012 4.814 4.849 4.814 4.849 19,548 +0.03(+0.73%)
Nov 29, 2012 4.790 4.814 4.790 4.814 16,241 +0.08(+1.62%)
Nov 28, 2012 4.608 4.738 4.608 4.738 33,509 +0.07(+1.43%)
Nov 27, 2012 4.665 4.714 4.665 4.671 65,162 +0.01(+0.13%)
Nov 26, 2012 4.676 4.676 4.665 4.665 3,258 -0.04(-0.80%)
Nov 23, 2012 4.702 4.702 4.702 4.702 2,443 +0.09(+1.94%)
Nov 21, 2012 4.607 4.617 4.574 4.612 101,002 +0.01(+0.19%)
Nov 20, 2012 4.553 4.604 4.544 4.604 12,576 +0.08(+1.85%)
Nov 19, 2012 4.395 4.524 4.395 4.520 30,707 +0.14(+3.11%)
Nov 16, 2012 4.329 4.390 4.329 4.384 7,819 +0.02(+0.56%)
Nov 15, 2012 4.314 4.360 4.314 4.360 13,228 -0.02(-0.53%)
Nov 14, 2012 4.467 4.467 4.377 4.383 39,472 -0.19(-4.06%)
Nov 13, 2012 4.538 4.568 4.538 4.568 3,258 +0.05(+1.07%)
Nov 09, 2012 4.520 4.520 4.520 4.520 0 -0.04(-0.94%)
Nov 08, 2012 4.668 4.668 4.563 4.563 126,008 -0.10(-2.11%)
Nov 07, 2012 4.655 4.703 4.649 4.661 196,922 -0.09(-1.92%)
Nov 06, 2012 4.763 4.780 4.752 4.752 10,833 +0.07(+1.47%)
Nov 05, 2012 4.692 4.692 4.647 4.683 14,531 -0.04(-0.79%)
Nov 02, 2012 4.781 4.781 4.720 4.720 5,864 +0.03(+0.67%)
Nov 01, 2012 4.718 4.722 4.685 4.689 40,726 +0.09(+1.89%)
Oct 31, 2012 4.645 4.653 4.602 4.602 17,349 -0.00(-0.03%)
Oct 26, 2012 4.604 4.604 4.604 4.604 9,774 +0.01(+0.28%)
Oct 24, 2012 4.591 4.591 4.591 4.591 3,258 +0.02(+0.47%)
Oct 23, 2012 4.569 4.569 4.569 4.569 3,258 -0.19(-4.00%)
Oct 19, 2012 4.819 4.819 4.760 4.760 5,864 -0.16(-3.19%)
Oct 18, 2012 4.914 4.917 4.914 4.917 3,665 +0.03(+0.59%)
Oct 17, 2012 4.888 4.888 4.888 4.888 58,646 +0.04(+0.73%)
Oct 16, 2012 4.841 4.852 4.841 4.852 4,887 +0.14(+3.05%)
Oct 12, 2012 4.709 4.709 4.709 4.709 6,516 -0.12(-2.52%)
Oct 09, 2012 4.853 4.830 4.830 4.830 26,065 -0.08(-1.56%)
Oct 08, 2012 4.901 4.907 4.901 4.907 13,228 +0.08(+1.74%)
Oct 01, 2012 4.823 4.823 4.823 4.823 0 +0.09(+1.85%)
Sep 28, 2012 4.771 4.787 4.735 4.735 26,260 -0.10(-2.11%)
Sep 27, 2012 4.724 4.837 4.724 4.837 18,620 +0.12(+2.54%)
Sep 26, 2012 4.688 4.717 4.677 4.717 7,656 -0.08(-1.63%)
Sep 25, 2012 4.852 4.852 4.795 4.795 9,106 -0.06(-1.26%)
Sep 24, 2012 4.857 4.857 4.857 4.857 6,516 -0.02(-0.42%)
Sep 20, 2012 4.840 4.877 4.877 4.877 13,032 +0.07(+1.46%)
Sep 18, 2012 4.804 4.807 4.807 4.807 13,032 -0.00(-0.09%)
Sep 17, 2012 4.748 5.066 4.605 4.811 87,204 -0.08(-1.68%)
Sep 14, 2012 4.875 4.913 4.875 4.894 9,872 +0.06(+1.19%)
Sep 13, 2012 4.742 4.836 4.742 4.836 13,032 +0.10(+2.05%)
Sep 12, 2012 4.733 4.745 4.733 4.739 8,617 +0.04(+0.92%)
Sep 11, 2012 4.721 4.721 4.696 4.696 6,793 -0.03(-0.71%)
Sep 10, 2012 4.725 4.734 4.725 4.729 8,145 +0.00(+0.05%)
Sep 07, 2012 4.716 4.728 4.716 4.727 93,557 +0.02(+0.45%)
Sep 06, 2012 4.652 4.706 4.652 4.706 34,617 +0.18(+4.03%)
Sep 05, 2012 4.523 4.523 4.523 4.523 2,394 -0.02(-0.41%)
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.