Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

34.96 +0.82 (+2.39%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Apr 30, 2007 4.361 4.361 4.361 4.361 32,626 -0.10(-2.25%)
Apr 27, 2007 4.461 4.461 4.461 4.461 0 +0.00(+0.00%)
Apr 26, 2007 4.461 4.461 4.461 4.461 0 +0.00(+0.00%)
Apr 25, 2007 4.461 4.461 4.461 4.461 1,631 +0.04(+0.93%)
Apr 24, 2007 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Apr 23, 2007 4.423 4.423 4.420 4.420 44,046 +0.01(+0.18%)
Apr 20, 2007 4.412 4.412 4.412 4.412 0 +0.00(+0.00%)
Apr 19, 2007 4.412 4.412 4.412 4.412 0 +0.00(+0.00%)
Apr 18, 2007 4.412 4.412 4.412 4.412 32,626 +0.00(+0.10%)
Apr 17, 2007 4.408 4.408 4.408 4.408 0 +0.00(+0.00%)
Apr 16, 2007 4.408 4.408 4.408 4.408 11,419 +0.07(+1.60%)
Apr 13, 2007 4.339 4.339 4.339 4.339 32,626 +0.01(+0.34%)
Apr 12, 2007 4.324 4.324 4.324 4.324 32,626 +0.03(+0.76%)
Apr 11, 2007 4.291 4.292 4.273 4.292 86,461 -0.04(-1.00%)
Apr 10, 2007 4.335 4.335 4.335 4.335 1,631 +0.02(+0.45%)
Apr 09, 2007 4.315 4.315 4.315 4.315 0 +0.00(+0.00%)
Apr 05, 2007 4.292 4.315 4.292 4.315 42,415 +0.01(+0.24%)
Apr 04, 2007 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
Apr 03, 2007 4.291 4.311 4.291 4.305 17,944 +0.15(+3.69%)
Apr 02, 2007 4.152 4.152 4.152 4.152 0 +0.00(+0.00%)
Mar 30, 2007 4.152 4.152 4.152 4.152 0 +0.00(+0.00%)
Mar 29, 2007 4.152 4.152 4.152 4.152 0 +0.00(+0.00%)
Mar 28, 2007 4.152 4.152 4.152 4.152 13,050 -0.06(-1.50%)
Mar 27, 2007 4.229 4.229 4.215 4.215 22,838 +0.14(+3.41%)
Mar 26, 2007 4.076 4.076 4.076 4.076 0 +0.00(+0.00%)
Mar 23, 2007 4.076 4.076 4.076 4.076 0 +0.00(+0.00%)
Mar 22, 2007 4.076 4.076 4.076 4.076 0 +0.00(+0.00%)
Mar 21, 2007 4.076 4.076 4.076 4.076 0 +0.00(+0.00%)
Mar 20, 2007 4.076 4.076 4.076 4.076 0 +0.00(+0.00%)
Mar 19, 2007 4.111 4.111 4.076 4.076 21,207 -0.03(-0.64%)
Mar 16, 2007 4.102 4.102 4.102 4.102 0 +0.00(+0.00%)
Mar 15, 2007 4.102 4.102 4.102 4.102 0 +0.00(+0.00%)
Mar 14, 2007 4.102 4.102 4.102 4.102 0 +0.00(+0.00%)
Mar 13, 2007 4.102 4.102 4.102 4.102 0 +0.00(+0.00%)
Mar 12, 2007 4.102 4.102 4.102 4.102 0 +0.00(+0.00%)
Mar 09, 2007 4.102 4.102 4.102 4.102 0 +0.00(+0.00%)
Mar 08, 2007 4.135 4.135 4.102 4.102 4,894 +0.06(+1.41%)
Mar 07, 2007 4.071 4.071 4.045 4.045 4,894 +0.00(+0.03%)
Mar 06, 2007 4.015 4.044 4.015 4.044 3,262 +0.10(+2.61%)
Mar 05, 2007 3.995 3.995 3.941 3.941 37,520 -0.21(-4.97%)
Mar 02, 2007 4.147 4.147 4.147 4.147 0 +0.00(+0.00%)
Mar 01, 2007 4.146 4.147 4.133 4.147 115,825 +0.02(+0.42%)
Feb 28, 2007 4.130 4.130 4.130 4.130 0 +0.00(+0.00%)
Feb 27, 2007 4.288 4.288 4.104 4.130 618,280 -0.31(-7.04%)
Feb 26, 2007 4.461 4.461 4.442 4.442 48,940 -0.03(-0.60%)
Feb 23, 2007 4.480 4.480 4.469 4.469 65,253 -0.00(-0.03%)
Feb 22, 2007 4.471 4.471 4.471 4.471 16,313 +0.02(+0.37%)
Feb 21, 2007 4.454 4.454 4.454 4.454 0 +0.03(+0.71%)
Feb 20, 2007 4.423 4.423 4.423 4.423 0 +0.00(+0.00%)
Feb 16, 2007 4.423 4.423 4.423 4.423 0 +0.00(+0.00%)
Feb 15, 2007 4.423 4.423 4.423 4.423 1,631 +0.03(+0.73%)
Feb 14, 2007 4.391 4.391 4.391 4.391 81,567 +0.04(+0.82%)
Feb 13, 2007 4.355 4.355 4.355 4.355 0 +0.00(+0.00%)
Feb 12, 2007 4.355 4.355 4.355 4.355 0 +0.00(+0.00%)
Feb 09, 2007 4.346 4.355 4.346 4.355 3,262 -0.08(-1.74%)
Feb 08, 2007 4.439 4.439 4.433 4.433 163,134 +0.03(+0.77%)
Feb 07, 2007 4.399 4.399 4.399 4.399 0 +0.00(+0.00%)
Feb 06, 2007 4.399 4.399 4.399 4.399 0 +0.00(+0.00%)
Feb 05, 2007 4.414 4.414 4.399 4.399 83,198 +0.00(+0.00%)
Feb 02, 2007 4.399 4.399 4.399 4.399 0 +0.00(+0.00%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.