Ultrashort Consumer Services ETF (NY: SCC )

11.32 USD +0.70 (+6.55%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 10.97 11.38 10.89 11.32 17,106 +0.70(+6.55%)
Jan 20, 2022 10.05 10.62 10.01 10.62 910 +0.41(+3.99%)
Jan 19, 2022 10.01 10.21 10.01 10.21 211 +0.18(+1.79%)
Jan 18, 2022 10.06 10.06 10.00 10.03 636 +0.38(+3.98%)
Jan 14, 2022 9.649 0 +0.16(+1.73%)
Jan 13, 2022 9.240 9.485 9.240 9.485 122 +0.20(+2.17%)
Jan 12, 2022 9.250 9.283 9.250 9.283 149 +0.04(+0.47%)
Jan 11, 2022 9.290 9.340 9.240 9.240 1,252 -0.21(-2.18%)
Jan 10, 2022 9.650 9.780 9.440 9.445 2,768 +0.20(+2.13%)
Jan 07, 2022 9.170 9.249 9.170 9.249 328 +0.12(+1.30%)
Jan 06, 2022 9.060 9.130 9.060 9.130 154 +0.04(+0.46%)
Jan 05, 2022 8.820 9.088 8.820 9.088 232 +0.35(+3.95%)
Jan 04, 2022 8.743 8.743 8.743 8.743 0 +0.06(+0.69%)
Jan 03, 2022 8.710 8.743 8.683 8.683 695 -0.10(-1.08%)
Dec 31, 2021 8.710 8.778 8.709 8.778 243 +0.05(+0.56%)
Dec 30, 2021 8.630 8.729 8.630 8.729 552 +0.00(+0.04%)
Dec 29, 2021 8.732 8.760 8.726 8.726 3,348 -0.03(-0.38%)
Dec 28, 2021 8.710 8.759 8.710 8.759 174 -0.06(-0.63%)
Dec 27, 2021 8.832 8.855 8.780 8.814 2,026 -0.04(-0.40%)
Dec 23, 2021 9.830 9.830 8.850 8.850 349 -0.13(-1.48%)
Dec 22, 2021 8.980 9.021 8.980 8.982 774 -0.09(-0.97%)
Dec 21, 2021 9.290 9.300 9.070 9.070 3,334 -0.42(-4.43%)
Dec 20, 2021 9.630 9.670 9.485 9.490 4,441 +0.19(+2.08%)
Dec 17, 2021 9.240 9.297 9.240 9.297 101 +0.02(+0.22%)
Dec 16, 2021 9.130 9.276 9.130 9.276 3,520 +0.27(+3.04%)
Dec 15, 2021 9.460 9.460 8.990 9.002 3,112 -0.22(-2.41%)
Dec 14, 2021 9.300 9.300 9.224 9.224 647 +0.08(+0.83%)
Dec 13, 2021 9.110 9.148 9.110 9.148 411 +0.28(+3.12%)
Dec 10, 2021 8.947 8.947 8.871 8.871 564 -0.03(-0.32%)
Dec 09, 2021 8.820 8.899 8.820 8.899 112 +0.18(+2.02%)
Dec 08, 2021 8.680 8.760 8.680 8.723 606 -0.03(-0.36%)
Dec 07, 2021 8.730 8.790 8.690 8.755 2,255 -0.21(-2.35%)
Dec 06, 2021 9.310 9.310 8.930 8.966 2,964 -0.36(-3.82%)
Dec 03, 2021 9.120 9.370 9.120 9.322 222 +0.13(+1.45%)
Dec 02, 2021 9.240 9.250 9.150 9.188 2,677 -0.29(-3.06%)
Dec 01, 2021 9.140 9.478 9.000 9.478 970 +0.35(+3.80%)
Nov 30, 2021 9.040 9.160 8.748 9.131 951 +0.38(+4.37%)
Nov 29, 2021 8.400 8.770 8.400 8.748 2,540 -0.11(-1.27%)
Nov 26, 2021 8.860 8.861 8.860 8.861 393 +0.35(+4.11%)
Nov 24, 2021 8.511 8.511 8.511 8.511 454 -0.02(-0.27%)
Nov 23, 2021 8.640 8.650 8.534 8.534 1,418 +0.00(+0.02%)
Nov 22, 2021 8.330 8.532 8.330 8.532 1,379 +0.16(+1.87%)
Nov 19, 2021 8.260 8.375 8.240 8.375 2,503 +0.11(+1.34%)
Nov 18, 2021 8.410 8.265 8.265 8.265 281 -0.17(-2.02%)
Nov 17, 2021 8.310 8.435 8.310 8.435 164 +0.05(+0.64%)
Nov 16, 2021 8.350 8.381 8.340 8.381 735 -0.11(-1.34%)
Nov 15, 2021 8.436 8.495 8.436 8.495 339 -0.03(-0.30%)
Nov 12, 2021 8.630 8.630 8.500 8.521 1,364 -0.15(-1.74%)
Nov 11, 2021 8.672 8.672 8.672 8.672 40 +0.11(+1.31%)
Nov 10, 2021 8.330 8.560 8.560 0 +0.22(+2.60%)
Nov 09, 2021 8.380 8.420 8.342 8.342 4,429 -0.09(-1.07%)
Nov 08, 2021 8.350 8.433 8.300 8.433 2,382 +0.07(+0.89%)
Nov 05, 2021 8.320 8.358 8.320 8.358 394 -0.22(-2.62%)
Nov 04, 2021 8.560 8.583 8.560 8.583 147 -0.10(-1.20%)
Nov 03, 2021 8.687 8.687 8.687 8.687 23 -0.25(-2.75%)
Nov 02, 2021 8.933 8.933 8.933 8.933 37 +0.02(+0.17%)
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.