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 28, 2011 3.242 3.281 3.242 3.280 37,631 +0.03(+0.97%)
Feb 25, 2011 3.218 3.254 3.218 3.248 83,734 +0.13(+4.13%)
Feb 24, 2011 3.176 3.185 3.120 3.120 64,625 -0.04(-1.37%)
Feb 23, 2011 3.223 3.223 3.118 3.163 66,743 -0.07(-2.30%)
Feb 22, 2011 3.317 3.354 3.237 3.237 91,065 -0.17(-5.01%)
Feb 18, 2011 3.417 3.417 3.388 3.408 63,533 +0.01(+0.18%)
Feb 17, 2011 3.388 3.403 3.365 3.402 116,445 +0.02(+0.54%)
Feb 16, 2011 3.389 3.390 3.361 3.384 44,310 +0.05(+1.59%)
Feb 15, 2011 3.312 3.338 3.312 3.331 58,907 +0.00(+0.15%)
Feb 14, 2011 3.355 3.355 3.312 3.326 68,795 -0.03(-0.81%)
Feb 11, 2011 3.272 3.355 3.272 3.353 25,902 +0.07(+2.27%)
Feb 10, 2011 3.264 3.291 3.248 3.279 94,958 +0.01(+0.41%)
Feb 09, 2011 3.274 3.279 3.255 3.265 50,501 +0.01(+0.43%)
Feb 08, 2011 3.212 3.251 3.212 3.251 60,275 +0.07(+2.20%)
Feb 07, 2011 3.172 3.199 3.172 3.181 50,028 +0.06(+1.79%)
Feb 04, 2011 3.137 3.137 3.125 3.125 41,264 -0.02(-0.61%)
Feb 03, 2011 3.073 3.149 3.073 3.144 83,001 +0.07(+2.19%)
Feb 02, 2011 3.095 3.095 3.067 3.077 30,724 -0.02(-0.73%)
Feb 01, 2011 3.045 3.101 3.045 3.099 53,759 +0.09(+3.15%)
Jan 31, 2011 2.996 3.020 2.995 3.005 22,676 -0.00(-0.04%)
Jan 28, 2011 3.160 3.160 2.998 3.006 88,230 -0.16(-5.10%)
Jan 27, 2011 3.154 3.167 3.145 3.167 28,020 +0.04(+1.37%)
Jan 26, 2011 3.120 3.134 3.120 3.124 21,878 +0.03(+1.09%)
Jan 25, 2011 3.084 3.091 3.064 3.091 20,070 -0.01(-0.24%)
Jan 24, 2011 3.079 3.101 3.079 3.098 13,114 +0.02(+0.64%)
Jan 21, 2011 3.107 3.112 3.074 3.078 209,742 +0.01(+0.18%)
Jan 20, 2011 3.079 3.085 3.059 3.073 69,430 +0.04(+1.22%)
Jan 19, 2011 3.065 3.065 3.031 3.036 11,289 -0.06(-1.95%)
Jan 18, 2011 3.082 3.102 3.082 3.096 244,653 +0.02(+0.50%)
Jan 14, 2011 3.018 3.081 3.018 3.081 107,306 +0.03(+1.01%)
Jan 13, 2011 3.050 3.064 3.050 3.050 11,729 -0.01(-0.24%)
Jan 12, 2011 3.068 3.068 3.054 3.058 24,468 +0.02(+0.67%)
Jan 11, 2011 3.037 3.050 3.031 3.037 49,051 +0.01(+0.30%)
Jan 10, 2011 3.015 3.029 3.002 3.028 47,194 -0.01(-0.40%)
Jan 07, 2011 3.054 3.054 3.026 3.040 28,052 +0.00(+0.05%)
Jan 06, 2011 3.067 3.069 3.039 3.039 21,308 -0.05(-1.50%)
Jan 05, 2011 3.082 3.085 3.077 3.085 18,555 +0.04(+1.16%)
Jan 04, 2011 3.073 3.075 3.050 3.050 33,265 -0.02(-0.75%)
Jan 03, 2011 3.063 3.073 3.063 3.073 38,283 +0.05(+1.74%)
Dec 31, 2010 3.014 3.020 3.004 3.020 27,482 -0.01(-0.30%)
Dec 30, 2010 3.024 3.029 3.023 3.029 13,032 -0.00(-0.12%)
Dec 29, 2010 3.029 3.043 3.026 3.033 45,793 +0.02(+0.67%)
Dec 28, 2010 3.026 3.026 2.987 3.013 82,512 -0.00(-0.10%)
Dec 27, 2010 3.032 3.032 2.994 3.016 94,991 -0.02(-0.71%)
Dec 23, 2010 3.048 3.048 3.037 3.037 3,258 -0.00(-0.06%)
Dec 22, 2010 3.039 3.053 3.039 3.039 98,070 +0.01(+0.40%)
Dec 21, 2010 3.020 3.027 3.017 3.027 45,613 +0.02(+0.53%)
Dec 20, 2010 2.986 3.021 2.986 3.011 7,428 +0.02(+0.76%)
Dec 17, 2010 3.022 3.022 2.980 2.988 101,816 +0.01(+0.23%)
Dec 16, 2010 2.953 2.981 2.951 2.981 67,606 +0.01(+0.19%)
Dec 14, 2010 2.966 2.976 2.976 2.976 32,581 +0.01(+0.35%)
Dec 13, 2010 3.036 3.036 2.965 2.965 104,456 -0.03(-1.00%)
Dec 10, 2010 2.967 2.996 2.967 2.996 11,077 +0.03(+0.87%)
Dec 09, 2010 3.001 3.002 2.968 2.970 23,621 +0.00(+0.14%)
Dec 08, 2010 2.971 2.973 2.943 2.965 203,291 -0.02(-0.70%)
Dec 07, 2010 3.016 3.069 2.986 2.986 89,077 +0.01(+0.37%)
Dec 06, 2010 2.978 2.978 2.954 2.975 65,667 +0.00(+0.16%)
Dec 03, 2010 2.917 2.971 2.917 2.971 781,155 +0.01(+0.26%)
Dec 02, 2010 2.928 2.969 2.910 2.963 366,671 +0.05(+1.56%)
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.