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 (%)
Feb 26, 2010 2.131 2.141 2.131 2.141 8,156 +0.00(+0.09%)
Feb 25, 2010 2.014 2.139 2.014 2.139 92,954 +0.02(+0.86%)
Feb 24, 2010 2.093 2.174 2.093 2.121 68,108 +0.02(+1.14%)
Feb 23, 2010 2.087 2.097 2.074 2.097 88,011 -0.02(-1.01%)
Feb 22, 2010 2.114 2.124 2.107 2.118 94,960 +0.01(+0.32%)
Feb 19, 2010 2.109 2.118 2.087 2.112 597,480 +0.02(+0.91%)
Feb 18, 2010 2.075 2.095 2.062 2.093 338,961 +0.01(+0.55%)
Feb 17, 2010 2.071 2.081 2.054 2.081 83,459 +0.04(+1.99%)
Feb 16, 2010 2.016 2.044 2.011 2.041 52,774 +0.07(+3.38%)
Feb 12, 2010 1.930 1.974 1.974 1.974 32,626 +0.00(+0.09%)
Feb 11, 2010 1.938 1.981 1.930 1.972 32,626 +0.03(+1.60%)
Feb 10, 2010 1.948 1.950 1.936 1.941 143,232 -0.02(-1.17%)
Feb 09, 2010 1.932 1.964 1.922 1.964 41,338 +0.06(+3.06%)
Feb 08, 2010 1.935 1.948 1.869 1.906 150,720 -0.00(-0.12%)
Feb 05, 2010 1.931 1.932 1.861 1.908 97,897 -0.04(-2.11%)
Feb 04, 2010 1.981 1.981 1.949 1.949 13,654 -0.08(-4.04%)
Feb 02, 2010 2.016 2.031 2.031 2.031 84,830 +0.03(+1.31%)
Feb 01, 2010 1.998 2.005 1.971 2.005 315,208 +0.05(+2.44%)
Jan 29, 2010 1.992 2.027 1.957 1.957 183,901 -0.01(-0.72%)
Jan 28, 2010 2.022 2.022 1.957 1.971 71,094 -0.03(-1.29%)
Jan 27, 2010 1.967 2.003 1.967 1.997 63,165 -0.00(-0.06%)
Jan 26, 2010 1.998 2.027 1.998 1.998 51,224 +0.02(+0.96%)
Jan 25, 2010 2.017 2.017 1.979 1.979 90,849 -0.01(-0.43%)
Jan 22, 2010 2.020 2.023 1.988 1.988 28,287 -0.06(-3.11%)
Jan 21, 2010 2.122 2.122 2.052 2.052 31,958 -0.04(-1.82%)
Jan 20, 2010 2.095 2.099 2.065 2.090 127,946 -0.03(-1.59%)
Jan 19, 2010 2.084 2.126 2.083 2.123 608,035 +0.05(+2.37%)
Jan 15, 2010 2.085 2.074 2.074 2.074 39,152 -0.05(-2.29%)
Jan 14, 2010 2.117 2.123 2.111 2.123 29,364 -0.00(-0.06%)
Jan 13, 2010 2.088 2.124 2.088 2.124 42,007 +0.05(+2.64%)
Jan 12, 2010 2.089 2.090 2.069 2.069 83,198 -0.04(-2.01%)
Jan 11, 2010 2.121 2.122 2.102 2.112 84,079 -0.01(-0.34%)
Jan 08, 2010 2.092 2.119 2.092 2.119 36,444 +0.01(+0.52%)
Jan 07, 2010 2.093 2.113 2.093 2.108 52,203 +0.02(+0.79%)
Jan 06, 2010 2.101 2.104 2.088 2.092 18,874 -0.01(-0.44%)
Jan 05, 2010 2.084 2.101 2.066 2.101 89,185 +0.01(+0.35%)
Jan 04, 2010 2.080 2.099 2.080 2.093 69,185 +0.03(+1.26%)
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%)
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.