Skip to main content

Ultra Consumer Services 2X ETF (NY: UCC )

37.37 -0.13 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 37.47 37.47 37.36 37.37 602 -0.13(-0.34%)
Mar 27, 2024 37.11 37.49 37.09 37.49 1,143 +0.79(+2.16%)
Mar 26, 2024 37.00 37.00 36.70 36.70 1,020 +0.10(+0.26%)
Mar 25, 2024 36.77 36.77 36.60 36.60 1,419 -0.34(-0.93%)
Mar 22, 2024 37.07 37.07 36.68 36.95 525 -0.63(-1.69%)
Mar 21, 2024 37.77 37.77 37.58 37.58 1,353 +0.52(+1.40%)
Mar 20, 2024 36.20 37.06 35.92 37.06 3,458 +1.03(+2.86%)
Mar 19, 2024 35.67 36.05 35.67 36.03 1,815 +0.59(+1.67%)
Mar 18, 2024 35.58 35.60 35.29 35.44 1,712 +0.51(+1.46%)
Mar 15, 2024 35.00 35.00 34.93 34.93 1,318 -0.66(-1.86%)
Mar 14, 2024 36.09 36.09 35.43 35.59 2,372 -0.55(-1.51%)
Mar 13, 2024 36.30 36.33 36.14 36.14 1,443 -0.20(-0.55%)
Mar 12, 2024 36.38 36.38 36.34 36.34 527 +0.66(+1.85%)
Mar 11, 2024 35.68 35.68 35.68 35.68 331 -0.21(-0.58%)
Mar 08, 2024 36.42 36.42 35.81 35.89 9,692 -0.31(-0.85%)
Mar 07, 2024 36.05 36.24 36.05 36.20 856 +0.50(+1.40%)
Mar 06, 2024 35.98 36.08 35.69 35.70 1,210 -0.24(-0.68%)
Mar 05, 2024 36.59 36.59 35.94 35.94 697 -0.92(-2.49%)
Mar 04, 2024 37.45 37.45 36.85 36.86 68,255 -1.06(-2.79%)
Mar 01, 2024 37.27 37.97 37.27 37.92 1,355 +0.19(+0.50%)
Feb 29, 2024 37.40 37.73 37.23 37.73 379 +0.62(+1.67%)
Feb 28, 2024 36.87 37.41 36.87 37.11 4,936 +0.26(+0.71%)
Feb 27, 2024 37.00 37.03 36.61 36.85 2,295 +0.20(+0.55%)
Feb 26, 2024 36.84 36.84 36.64 36.64 2,927 +0.18(+0.49%)
Feb 23, 2024 36.51 36.51 36.32 36.47 2,587 -0.35(-0.94%)
Feb 22, 2024 36.78 36.83 36.68 36.81 2,821 +1.42(+4.01%)
Feb 21, 2024 35.37 35.45 35.10 35.40 2,114 +0.57(+1.63%)
Feb 20, 2024 34.75 34.83 34.67 34.83 1,826 -0.78(-2.20%)
Feb 16, 2024 35.45 35.76 35.45 35.61 4,431 -0.36(-0.99%)
Feb 15, 2024 35.60 35.97 35.60 35.97 2,031 +0.78(+2.21%)
Feb 14, 2024 34.54 35.19 34.54 35.19 3,031 +0.70(+2.03%)
Feb 13, 2024 34.63 34.74 34.49 34.49 3,298 -1.40(-3.91%)
Feb 12, 2024 35.89 35.89 35.89 35.89 341 -0.10(-0.28%)
Feb 09, 2024 35.66 35.99 35.39 35.99 1,611 +0.54(+1.53%)
Feb 08, 2024 35.35 35.47 35.28 35.45 1,518 +0.27(+0.75%)
Feb 07, 2024 35.42 35.47 35.19 35.19 1,425 +0.81(+2.37%)
Feb 06, 2024 33.79 34.37 33.79 34.37 74,078 +0.30(+0.88%)
Feb 05, 2024 34.23 34.23 33.44 34.07 3,983 -0.95(-2.72%)
Feb 02, 2024 34.16 35.27 34.16 35.03 4,664 +1.28(+3.80%)
Feb 01, 2024 33.23 33.74 33.23 33.74 1,343 +1.05(+3.22%)
Jan 31, 2024 33.49 33.52 32.69 32.69 2,072 -1.16(-3.41%)
Jan 30, 2024 33.74 33.86 33.74 33.84 686 +0.00(+0.01%)
Jan 29, 2024 33.22 33.84 33.00 33.84 3,903 +0.88(+2.68%)
Jan 26, 2024 32.77 33.13 32.77 32.96 2,763 +0.36(+1.11%)
Jan 25, 2024 32.57 32.63 32.27 32.60 2,080 -0.88(-2.62%)
Jan 24, 2024 34.04 34.04 33.44 33.48 1,628 -0.24(-0.70%)
Jan 23, 2024 33.69 33.79 33.51 33.71 2,068 -0.15(-0.45%)
Jan 22, 2024 33.99 34.01 33.76 33.86 4,643 -0.32(-0.93%)
Jan 19, 2024 33.41 34.18 33.37 34.18 4,013 +0.65(+1.95%)
Jan 18, 2024 33.32 33.60 32.94 33.52 4,272 +0.32(+0.95%)
Jan 17, 2024 32.99 33.21 32.81 33.21 2,864 -0.57(-1.69%)
Jan 16, 2024 33.30 33.78 33.30 33.78 1,991 -0.15(-0.44%)
Jan 12, 2024 34.19 34.19 33.81 33.93 4,323 -0.72(-2.08%)
Jan 11, 2024 34.49 34.73 34.13 34.65 1,643 -0.15(-0.44%)
Jan 10, 2024 34.68 34.95 34.63 34.80 7,127 +0.50(+1.44%)
Jan 09, 2024 33.99 34.37 33.99 34.31 4,965 -0.26(-0.76%)
Jan 08, 2024 33.37 34.57 33.37 34.57 6,123 +1.05(+3.12%)
Jan 05, 2024 33.57 33.79 33.52 33.52 3,557 +0.18(+0.53%)
Jan 04, 2024 33.90 34.02 33.34 33.35 1,327 -0.55(-1.61%)
Jan 03, 2024 34.26 34.37 33.78 33.89 30,683 -1.36(-3.85%)
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.