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: 8:00 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 (%)
Jul 30, 2010 2.166 2.166 2.074 2.166 258,418 +0.03(+1.55%)
Jul 29, 2010 2.198 2.198 2.099 2.133 90,904 -0.01(-0.62%)
Jul 28, 2010 2.167 2.185 2.147 2.147 60,635 -0.04(-1.72%)
Jul 27, 2010 2.255 2.255 2.175 2.184 110,545 -0.04(-1.93%)
Jul 26, 2010 2.186 2.227 2.186 2.227 150,773 +0.06(+2.69%)
Jul 23, 2010 2.125 2.173 2.125 2.169 45,639 +0.05(+2.35%)
Jul 22, 2010 2.086 2.129 2.086 2.119 11,198 +0.09(+4.51%)
Jul 21, 2010 2.075 2.088 2.017 2.028 18,761 -0.02(-1.05%)
Jul 20, 2010 2.014 2.049 2.014 2.049 6,503 +0.00(+0.10%)
Jul 19, 2010 2.004 2.047 2.000 2.047 36,202 +0.04(+1.76%)
Jul 16, 2010 2.012 2.080 2.012 2.012 57,717 -0.14(-6.31%)
Jul 15, 2010 2.141 2.148 2.091 2.147 60,570 +0.02(+0.84%)
Jul 14, 2010 2.141 2.147 2.114 2.129 106,552 -0.02(-0.83%)
Jul 13, 2010 2.099 2.159 2.099 2.147 59,543 +0.09(+4.35%)
Jul 12, 2010 2.067 2.069 2.044 2.058 35,403 +0.02(+0.75%)
Jul 09, 2010 2.042 2.049 2.014 2.042 111,507 +0.06(+3.22%)
Jul 08, 2010 2.012 2.026 1.977 1.979 68,818 -0.00(-0.22%)
Jul 07, 2010 1.944 1.983 1.940 1.983 121,042 +0.10(+5.38%)
Jul 06, 2010 1.961 1.969 1.869 1.882 231,735 -0.02(-1.13%)
Jul 02, 2010 1.903 1.926 1.869 1.903 50,464 -0.02(-1.27%)
Jul 01, 2010 1.897 1.933 1.844 1.928 205,345 +0.02(+0.87%)
Jun 30, 2010 1.971 1.983 1.909 1.911 453,707 -0.05(-2.41%)
Jun 29, 2010 2.041 2.041 1.934 1.958 239,918 -0.17(-7.80%)
Jun 25, 2010 2.124 2.128 2.087 2.124 426,176 +0.01(+0.46%)
Jun 24, 2010 2.170 2.174 2.104 2.114 300,846 -0.09(-4.12%)
Jun 23, 2010 2.210 2.213 2.178 2.205 32,632 +0.00(+0.08%)
Jun 22, 2010 2.306 2.306 2.202 2.203 70,464 -0.09(-3.78%)
Jun 21, 2010 2.430 2.430 2.275 2.290 70,500 -0.06(-2.35%)
Jun 18, 2010 2.345 2.367 2.345 2.345 52,467 +0.01(+0.26%)
Jun 17, 2010 2.401 2.401 2.325 2.339 280,386 -0.03(-1.37%)
Jun 16, 2010 2.392 2.394 2.359 2.371 61,157 -0.04(-1.49%)
Jun 15, 2010 2.353 2.407 2.349 2.407 101,119 +0.09(+4.04%)
Jun 14, 2010 2.354 2.370 2.313 2.313 142,386 +0.01(+0.48%)
Jun 11, 2010 2.250 2.302 2.239 2.302 67,255 +0.01(+0.56%)
Jun 10, 2010 2.255 2.290 2.240 2.290 55,386 +0.06(+2.77%)
Jun 09, 2010 2.199 2.244 2.199 2.228 132,375 +0.08(+3.96%)
Jun 08, 2010 2.139 2.151 2.093 2.143 280,598 +0.00(+0.17%)
Jun 07, 2010 2.206 2.206 2.139 2.139 256,647 -0.09(-3.86%)
Jun 04, 2010 2.225 2.333 2.208 2.225 129,016 -0.17(-7.08%)
Jun 03, 2010 2.367 2.410 2.358 2.395 128,543 +0.08(+3.63%)
Jun 02, 2010 2.298 2.323 2.294 2.311 35,625 +0.04(+1.66%)
Jun 01, 2010 2.296 2.357 2.273 2.273 121,027 -0.07(-2.98%)
May 28, 2010 2.343 2.396 2.318 2.343 248,805 -0.03(-1.47%)
May 27, 2010 2.348 2.378 2.324 2.378 131,494 +0.13(+5.55%)
May 26, 2010 2.310 2.331 2.237 2.253 301,631 -0.00(-0.19%)
May 25, 2010 2.213 2.259 2.095 2.257 318,799 -0.02(-0.76%)
May 24, 2010 2.250 2.282 2.250 2.274 69,766 +0.01(+0.65%)
May 21, 2010 2.144 2.280 2.129 2.260 317,528 +0.06(+2.70%)
May 20, 2010 2.204 2.286 2.200 2.200 417,066 -0.17(-7.24%)
May 19, 2010 2.380 2.391 2.306 2.372 463,175 -0.04(-1.53%)
May 18, 2010 2.509 2.520 2.392 2.409 144,994 -0.06(-2.59%)
May 17, 2010 2.419 2.476 2.384 2.473 141,848 +0.03(+1.35%)
May 14, 2010 2.440 2.496 2.405 2.440 357,963 -0.07(-2.93%)
May 13, 2010 2.596 2.601 2.509 2.513 145,451 -0.08(-3.11%)
May 12, 2010 2.566 2.599 2.529 2.594 221,022 +0.06(+2.46%)
May 11, 2010 2.561 2.578 2.518 2.532 588,458 +0.01(+0.32%)
May 10, 2010 2.513 2.524 2.472 2.524 684,230 +0.20(+8.42%)
May 07, 2010 2.445 2.445 2.247 2.328 536,561 -0.10(-4.23%)
May 06, 2010 2.547 2.581 2.166 2.431 1,605,640 -0.17(-6.38%)
May 05, 2010 2.602 2.655 2.584 2.596 678,262 -0.03(-1.31%)
May 04, 2010 2.700 2.700 2.612 2.631 456,457 -0.13(-4.60%)
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.