Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Consumer Services 2X ETF (NY: UCC )

34.45 +0.00 (+0.00%)
Streaming Delayed Price Updated: 1:38 PM EDT, Jun 7, 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 (%)
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%)
Dec 01, 2010 2.902 2.918 2.896 2.918 974,607 +0.09(+3.08%)
Nov 30, 2010 2.810 2.835 2.810 2.830 35,334 -0.00(-0.10%)
Nov 29, 2010 2.829 2.833 2.779 2.833 374,262 -0.03(-1.00%)
Nov 26, 2010 2.852 2.865 2.852 2.862 65,390 -0.02(-0.66%)
Nov 24, 2010 2.838 2.881 2.881 2.881 82,300 +0.11(+4.00%)
Nov 23, 2010 2.790 2.790 2.768 2.770 21,910 -0.08(-2.64%)
Nov 22, 2010 2.813 2.851 2.792 2.845 94,583 +0.03(+1.00%)
Nov 19, 2010 2.780 2.817 2.775 2.817 45,125 +0.03(+1.00%)
Nov 18, 2010 2.799 2.819 2.789 2.789 49,735 +0.05(+1.99%)
Nov 17, 2010 2.714 2.735 2.712 2.735 60,275 +0.05(+2.01%)
Nov 16, 2010 2.737 2.766 2.681 2.681 92,808 -0.07(-2.67%)
Nov 15, 2010 2.803 2.803 2.754 2.754 107,013 -0.03(-0.93%)
Nov 12, 2010 2.799 2.824 2.765 2.780 108,023 -0.06(-1.95%)
Nov 11, 2010 2.787 2.844 2.787 2.835 28,932 -0.00(-0.03%)
Nov 10, 2010 2.806 2.840 2.786 2.836 37,501 +0.04(+1.55%)
Nov 09, 2010 2.888 2.888 2.793 2.793 113,546 -0.07(-2.30%)
Nov 08, 2010 2.849 2.862 2.821 2.859 192,556 -0.00(-0.06%)
Nov 05, 2010 2.867 2.894 2.860 2.860 43,349 +0.01(+0.32%)
Nov 04, 2010 2.836 2.854 2.833 2.851 89,761 +0.08(+2.92%)
Nov 03, 2010 2.778 2.778 2.701 2.770 278,261 +0.01(+0.49%)
Nov 02, 2010 2.738 2.779 2.732 2.757 154,126 +0.09(+3.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.