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 (%)
Mar 28, 2013 6.029 6.132 6.029 6.132 35,781 +0.05(+0.88%)
Mar 27, 2013 5.992 6.078 5.992 6.078 21,128 +0.03(+0.53%)
Mar 26, 2013 6.039 6.059 6.025 6.046 38,880 +0.05(+0.91%)
Mar 25, 2013 6.048 6.048 5.992 5.992 6,490 -0.02(-0.37%)
Mar 22, 2013 5.946 6.020 5.946 6.014 37,907 +0.10(+1.76%)
Mar 21, 2013 5.928 5.928 5.910 5.910 10,839 -0.00(-0.04%)
Mar 20, 2013 5.912 5.912 5.912 5.912 3,245 +0.11(+1.85%)
Mar 19, 2013 5.879 5.879 5.777 5.805 55,429 -0.11(-1.87%)
Mar 18, 2013 5.906 5.915 5.839 5.915 9,655 -0.01(-0.09%)
Mar 15, 2013 5.957 5.972 5.905 5.920 41,547 -0.09(-1.43%)
Mar 14, 2013 5.975 6.012 5.975 6.006 8,940 +0.03(+0.49%)
Mar 13, 2013 5.977 5.977 5.977 5.977 1,625 +0.05(+0.76%)
Mar 12, 2013 5.998 5.998 5.894 5.932 36,622 -0.00(-0.08%)
Mar 11, 2013 5.923 5.957 5.923 5.937 19,912 +0.03(+0.46%)
Mar 08, 2013 5.860 5.938 5.860 5.910 26,007 +0.09(+1.62%)
Mar 07, 2013 5.863 5.863 5.773 5.815 35,760 +0.01(+0.18%)
Mar 06, 2013 5.867 5.871 5.793 5.805 41,872 +0.00(+0.01%)
Mar 05, 2013 5.806 5.835 5.796 5.804 16,888 +0.12(+2.19%)
Mar 04, 2013 5.658 5.688 5.640 5.680 21,001 +0.06(+1.01%)
Mar 01, 2013 5.607 5.624 5.603 5.624 13,930 +0.03(+0.54%)
Feb 28, 2013 5.574 5.617 5.569 5.593 41,336 +0.04(+0.68%)
Feb 27, 2013 5.497 5.556 5.497 5.556 5,039 +0.25(+4.77%)
Feb 26, 2013 5.505 5.505 5.302 5.302 32,330 -0.15(-2.73%)
Feb 22, 2013 5.445 5.451 5.445 5.451 4,470 +0.02(+0.28%)
Feb 21, 2013 5.463 5.463 5.418 5.436 26,739 -0.05(-0.86%)
Feb 20, 2013 5.660 5.660 5.483 5.483 23,715 -0.14(-2.41%)
Feb 19, 2013 5.588 5.619 5.588 5.619 7,070 +0.05(+0.98%)
Feb 15, 2013 5.617 5.617 5.563 5.564 9,752 -0.02(-0.33%)
Feb 14, 2013 5.572 5.614 5.539 5.582 22,610 -0.00(-0.05%)
Feb 13, 2013 5.590 5.591 5.585 5.585 17,067 -0.01(-0.22%)
Feb 12, 2013 5.542 5.598 5.542 5.598 15,149 +0.04(+0.70%)
Feb 11, 2013 5.614 5.614 5.559 5.559 27,617 -0.03(-0.61%)
Feb 08, 2013 5.547 5.593 5.547 5.593 37,646 +0.08(+1.45%)
Feb 07, 2013 5.517 5.517 5.423 5.513 21,310 -0.01(-0.10%)
Feb 06, 2013 5.528 5.534 5.500 5.518 27,844 +0.09(+1.64%)
Feb 04, 2013 5.511 5.511 5.392 5.429 69,310 -0.09(-1.70%)
Feb 01, 2013 5.490 5.523 5.490 5.523 11,102 +0.06(+1.15%)
Jan 31, 2013 5.451 5.491 5.451 5.460 86,020 -0.04(-0.65%)
Jan 30, 2013 5.464 5.532 5.464 5.496 48,277 +0.01(+0.10%)
Jan 29, 2013 5.543 5.543 5.481 5.490 59,102 -0.07(-1.18%)
Jan 28, 2013 5.598 5.598 5.540 5.556 13,003 -0.00(-0.03%)
Jan 25, 2013 5.516 5.577 5.512 5.558 38,800 +0.17(+3.10%)
Jan 23, 2013 5.390 5.390 5.390 5.390 16,254 +0.02(+0.42%)
Jan 22, 2013 5.331 5.370 5.328 5.368 28,446 +0.04(+0.71%)
Jan 18, 2013 5.288 5.330 5.288 5.330 21,098 +0.10(+2.00%)
Jan 16, 2013 5.226 5.226 5.226 5.226 0 +0.03(+0.57%)
Jan 15, 2013 5.137 5.211 5.137 5.196 15,734 +0.03(+0.63%)
Jan 14, 2013 5.163 5.163 5.163 5.163 1,625 +0.02(+0.36%)
Jan 11, 2013 5.101 5.155 5.101 5.145 32,883 +0.01(+0.24%)
Jan 10, 2013 5.106 5.144 5.106 5.133 30,461 +0.04(+0.73%)
Jan 09, 2013 5.127 5.127 5.095 5.095 13,052 +0.03(+0.51%)
Jan 08, 2013 5.073 5.073 5.069 5.069 3,413 -0.03(-0.53%)
Jan 07, 2013 5.128 5.128 5.077 5.096 20,952 +0.00(+0.05%)
Jan 04, 2013 5.091 5.105 5.091 5.094 16,254 -0.01(-0.13%)
Jan 03, 2013 5.081 5.126 5.081 5.101 18,855 +0.07(+1.48%)
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.