Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Consumer Services 2X ETF (NY: UCC )

34.67 +0.21 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 29, 2009 1.303 1.336 1.290 1.336 383,317 +0.03(+2.01%)
May 28, 2009 1.334 1.334 1.270 1.309 41,583 +0.00(+0.00%)
May 27, 2009 1.360 1.376 1.306 1.309 247,964 -0.05(-3.87%)
May 26, 2009 1.263 1.378 1.263 1.362 127,179 +0.08(+6.11%)
May 22, 2009 1.293 1.307 1.257 1.284 95,596 +0.01(+0.53%)
May 21, 2009 1.323 1.323 1.263 1.277 91,159 -0.05(-3.70%)
May 20, 2009 1.396 1.402 1.319 1.326 304,490 -0.04(-2.88%)
May 19, 2009 1.358 1.379 1.290 1.365 141,372 +0.01(+0.73%)
May 18, 2009 1.270 1.356 1.270 1.355 381,327 +0.10(+8.01%)
May 15, 2009 1.264 1.313 1.251 1.255 181,699 -0.03(-2.15%)
May 14, 2009 1.260 1.309 1.257 1.282 213,249 +0.01(+0.63%)
May 13, 2009 1.303 1.318 1.271 1.274 435,879 -0.08(-5.93%)
May 12, 2009 1.422 1.422 1.324 1.355 708,314 -0.04(-2.77%)
May 11, 2009 1.370 1.410 1.355 1.393 267,606 -0.01(-1.00%)
May 08, 2009 1.417 1.441 1.371 1.407 570,449 +0.02(+1.19%)
May 07, 2009 1.466 1.471 1.372 1.391 948,416 -0.03(-2.20%)
May 06, 2009 1.482 1.482 1.393 1.422 321,342 -0.00(-0.04%)
May 05, 2009 1.398 1.427 1.398 1.423 483,563 +0.02(+1.40%)
May 04, 2009 1.399 1.403 1.393 1.403 841,350 +0.08(+5.87%)
May 01, 2009 1.415 1.415 1.314 1.325 133,297 -0.03(-2.22%)
Apr 30, 2009 1.360 1.414 1.345 1.355 351,212 +0.04(+2.74%)
Apr 29, 2009 1.358 1.363 1.300 1.319 418,293 +0.06(+4.47%)
Apr 28, 2009 1.187 1.287 1.187 1.263 106,412 +0.00(+0.19%)
Apr 27, 2009 1.317 1.317 1.195 1.260 185,108 -0.02(-1.67%)
Apr 24, 2009 1.260 1.313 1.255 1.282 138,436 +0.02(+1.73%)
Apr 23, 2009 1.305 1.305 1.222 1.260 295,306 +0.01(+0.71%)
Apr 22, 2009 1.226 1.312 1.226 1.251 250,134 +0.01(+0.89%)
Apr 21, 2009 1.204 1.253 1.195 1.240 179,040 +0.04(+2.95%)
Apr 20, 2009 1.209 1.251 1.200 1.205 119,072 -0.09(-6.74%)
Apr 17, 2009 1.281 1.305 1.264 1.292 282,337 +0.02(+1.20%)
Apr 16, 2009 1.217 1.286 1.211 1.276 199,448 +0.07(+5.74%)
Apr 15, 2009 1.225 1.277 1.175 1.207 124,928 +0.01(+0.61%)
Apr 14, 2009 1.195 1.226 1.186 1.200 138,827 -0.05(-3.83%)
Apr 13, 2009 1.187 1.253 1.124 1.247 224,049 +0.01(+0.79%)
Apr 09, 2009 1.278 1.315 1.183 1.238 498,784 +0.06(+5.27%)
Apr 08, 2009 1.105 1.182 1.105 1.176 150,654 +0.05(+4.30%)
Apr 07, 2009 1.155 1.155 1.121 1.127 70,539 -0.06(-5.40%)
Apr 06, 2009 1.163 1.201 1.163 1.192 116,037 -0.02(-1.32%)
Apr 03, 2009 1.225 1.225 1.182 1.208 438,196 +0.01(+1.05%)
Apr 02, 2009 1.165 1.228 1.155 1.195 440,398 +0.09(+8.38%)
Apr 01, 2009 1.023 1.106 1.011 1.103 191,846 +0.03(+2.80%)
Mar 31, 2009 1.142 1.142 1.046 1.073 170,916 +0.02(+1.74%)
Mar 30, 2009 1.048 1.055 1.040 1.054 97,016 -0.10(-8.46%)
Mar 26, 2009 1.134 1.160 1.112 1.152 516,288 +0.06(+5.33%)
Mar 25, 2009 1.154 1.154 1.043 1.094 257,801 +0.02(+1.54%)
Mar 24, 2009 1.051 1.103 1.051 1.077 108,076 -0.01(-0.85%)
Mar 23, 2009 1.033 1.086 1.033 1.086 649,129 +0.12(+12.15%)
Mar 20, 2009 0.9992 1.011 0.9593 0.9685 126,086 -0.03(-3.19%)
Mar 19, 2009 1.027 1.027 0.9961 1.000 353,692 -0.02(-2.22%)
Mar 18, 2009 0.9820 1.054 0.9820 1.023 165,500 +0.04(+4.51%)
Mar 17, 2009 0.9477 0.9789 0.9477 0.9789 93,574 +0.07(+7.18%)
Mar 16, 2009 0.9563 0.9581 0.9134 0.9134 175,239 -0.02(-2.61%)
Mar 13, 2009 1.024 1.024 0.9134 0.9379 0 +0.02(+2.00%)
Mar 12, 2009 0.8613 0.9195 0.8582 0.9195 95,319 +0.06(+6.91%)
Mar 11, 2009 0.8613 0.8649 0.8582 0.8600 105,907 +0.00(+0.07%)
Mar 10, 2009 0.7938 0.8637 0.7938 0.8594 196,087 +0.09(+11.89%)
Mar 09, 2009 0.7662 0.8171 0.7601 0.7681 50,066 -0.02(-2.64%)
Mar 06, 2009 0.7662 0.8257 0.7595 0.7889 0 -0.02(-2.35%)
Mar 05, 2009 0.8183 0.8459 0.8062 0.8079 313,626 -0.05(-5.86%)
Mar 04, 2009 0.8122 0.8815 0.8122 0.8582 228,698 +0.01(+1.52%)
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.