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 )

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 (%)
Dec 30, 2011 3.268 3.268 3.245 3.249 56,235 -0.02(-0.71%)
Dec 29, 2011 3.242 3.278 3.236 3.272 16,290 +0.05(+1.68%)
Dec 28, 2011 3.230 3.230 3.217 3.218 8,601 -0.06(-1.87%)
Dec 27, 2011 3.294 3.294 3.280 3.280 3,469 +0.03(+0.81%)
Dec 23, 2011 3.241 3.253 3.224 3.253 22,806 +0.10(+3.15%)
Dec 20, 2011 3.154 3.154 3.154 3.154 0 +0.16(+5.42%)
Dec 19, 2011 3.038 3.048 2.992 2.992 71,679 -0.10(-3.24%)
Dec 16, 2011 3.102 3.103 3.085 3.092 70,946 +0.02(+0.76%)
Dec 15, 2011 3.085 3.108 3.069 3.069 11,191 +0.03(+0.93%)
Dec 14, 2011 3.082 3.086 3.039 3.040 16,127 -0.13(-4.01%)
Dec 13, 2011 3.231 3.231 3.167 3.167 101,849 -0.04(-1.15%)
Dec 12, 2011 3.176 3.204 3.137 3.204 109,147 -0.03(-1.01%)
Dec 09, 2011 3.229 3.237 3.225 3.237 148,489 +0.07(+2.05%)
Dec 08, 2011 3.237 3.244 3.171 3.172 25,690 -0.10(-3.11%)
Dec 07, 2011 3.201 3.291 3.188 3.274 40,824 +0.04(+1.10%)
Dec 06, 2011 3.221 3.248 3.210 3.238 19,548 -0.01(-0.21%)
Dec 05, 2011 3.255 3.273 3.207 3.245 47,112 +0.05(+1.63%)
Dec 02, 2011 3.215 3.240 3.193 3.193 22,008 +0.04(+1.13%)
Dec 01, 2011 3.142 3.193 3.142 3.157 8,145 -0.00(-0.10%)
Nov 30, 2011 3.143 3.160 3.098 3.160 51,885 +0.18(+6.12%)
Nov 29, 2011 2.981 2.988 2.977 2.978 17,919 +0.02(+0.60%)
Nov 28, 2011 2.961 2.989 2.924 2.960 97,581 +0.13(+4.46%)
Nov 23, 2011 2.848 2.834 2.834 2.834 22,806 -0.09(-3.15%)
Nov 22, 2011 2.940 2.940 2.926 2.926 50,501 +0.00(+0.13%)
Nov 21, 2011 2.943 2.946 2.921 2.922 17,919 -0.12(-3.86%)
Nov 18, 2011 3.034 3.045 3.018 3.039 54,101 +0.00(+0.16%)
Nov 17, 2011 3.034 3.034 3.034 3.034 4,398 -0.12(-3.72%)
Nov 16, 2011 3.177 3.223 3.151 3.151 20,477 -0.08(-2.58%)
Nov 15, 2011 3.233 3.235 3.233 3.235 21,015 +0.03(+0.85%)
Nov 14, 2011 3.244 3.244 3.201 3.208 17,431 -0.05(-1.61%)
Nov 11, 2011 3.192 3.260 3.192 3.260 3,258 +0.21(+6.80%)
Nov 10, 2011 3.060 3.060 3.053 3.053 6,516 -0.01(-0.22%)
Nov 09, 2011 3.140 3.140 3.060 3.060 9,774 -0.09(-2.92%)
Nov 07, 2011 3.151 3.151 3.151 3.151 0 -0.02(-0.54%)
Nov 04, 2011 3.169 3.169 3.169 3.169 1,629 -0.02(-0.65%)
Nov 03, 2011 3.136 3.190 3.131 3.190 26,993 +0.07(+2.38%)
Nov 02, 2011 3.119 3.152 3.096 3.115 26,162 +0.06(+2.07%)
Nov 01, 2011 2.984 3.105 2.984 3.052 46,705 -0.12(-3.85%)
Oct 31, 2011 3.217 3.217 3.174 3.174 9,774 -0.11(-3.35%)
Oct 28, 2011 3.300 3.301 3.275 3.284 12,902 -0.03(-1.01%)
Oct 27, 2011 3.261 3.342 3.230 3.318 86,096 +0.24(+7.85%)
Oct 26, 2011 3.082 3.082 3.075 3.076 28,134 -0.14(-4.25%)
Oct 25, 2011 3.253 3.253 3.196 3.213 37,077 -0.06(-1.92%)
Oct 24, 2011 3.242 3.296 3.242 3.275 36,393 +0.10(+3.11%)
Oct 21, 2011 3.136 3.190 3.136 3.177 53,270 +0.12(+4.08%)
Oct 20, 2011 3.038 3.064 2.978 3.052 36,083 -0.02(-0.58%)
Oct 19, 2011 3.101 3.120 3.070 3.070 17,593 +0.01(+0.18%)
Oct 18, 2011 3.064 3.064 3.064 3.064 6,516 +0.05(+1.59%)
Oct 17, 2011 3.080 3.089 3.013 3.016 16,306 -0.09(-3.02%)
Oct 14, 2011 3.062 3.110 3.062 3.110 17,007 +0.12(+4.02%)
Oct 13, 2011 3.017 3.018 2.990 2.990 7,249 -0.08(-2.60%)
Oct 12, 2011 3.008 3.082 3.008 3.070 73,308 +0.10(+3.33%)
Oct 11, 2011 2.962 2.971 2.962 2.971 6,353 +0.05(+1.66%)
Oct 10, 2011 2.867 2.951 2.867 2.923 27,808 +0.11(+3.97%)
Oct 07, 2011 2.829 2.829 2.795 2.811 22,806 +0.04(+1.53%)
Oct 06, 2011 2.704 2.768 2.704 2.768 13,179 +0.10(+3.61%)
Oct 05, 2011 2.644 2.672 2.644 2.672 4,887 +0.07(+2.79%)
Oct 04, 2011 2.435 2.600 2.400 2.600 91,227 +0.10(+3.82%)
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.