Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Consumer Services -2X ETF (NY: SCC )

16.10 +0.17 (+1.07%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 28, 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 26, 2018 75.82 75.82 75.82 14 -3.30(-4.17%)
Jan 22, 2018 79.13 79.13 79.13 4 -1.00(-1.25%)
Jan 18, 2018 80.13 80.13 80.13 4 -0.04(-0.06%)
Jan 17, 2018 80.80 80.80 80.16 80.17 277 +0.79(+0.99%)
Jan 16, 2018 79.39 79.39 79.39 79.39 1,371 -1.63(-2.01%)
Jan 12, 2018 81.02 81.02 81.02 0 -1.78(-2.15%)
Jan 11, 2018 84.39 84.50 82.76 82.80 352 -2.82(-3.29%)
Jan 10, 2018 85.32 85.62 85.32 85.62 114 +0.15(+0.17%)
Jan 09, 2018 84.95 85.47 84.95 85.47 278 -0.19(-0.22%)
Jan 05, 2018 85.65 85.65 85.65 21 -1.47(-1.68%)
Jan 04, 2018 87.12 87.14 87.11 87.12 148 -0.35(-0.40%)
Jan 03, 2018 87.03 87.47 87.03 87.47 128 -0.11(-0.13%)
Jan 02, 2018 90.48 90.48 87.55 87.58 2,414 -2.19(-2.44%)
Dec 29, 2017 89.77 89.77 89.77 0 +0.41(+0.46%)
Dec 28, 2017 89.68 89.68 89.36 89.36 205 -0.00(-0.00%)
Dec 27, 2017 89.37 89.37 89.37 89.37 105 +0.12(+0.14%)
Dec 26, 2017 89.74 89.74 89.25 89.25 53 -0.97(-1.08%)
Dec 20, 2017 90.22 90.22 90.22 8 +0.33(+0.37%)
Dec 19, 2017 89.88 89.88 89.88 89.88 53 -0.11(-0.12%)
Dec 18, 2017 90.81 90.85 89.29 89.99 1,740 -1.43(-1.57%)
Dec 15, 2017 92.04 92.04 91.14 91.43 249 -1.39(-1.49%)
Dec 14, 2017 92.81 92.81 92.81 92.81 65 -0.78(-0.83%)
Dec 13, 2017 93.59 93.59 93.59 93.59 47 +0.30(+0.32%)
Dec 12, 2017 93.21 93.30 93.21 93.30 62 -0.67(-0.71%)
Dec 11, 2017 94.04 94.08 93.78 93.96 518 +0.53(+0.57%)
Dec 08, 2017 93.43 93.43 93.43 93.43 57 -1.42(-1.50%)
Dec 07, 2017 94.71 94.85 94.71 94.85 115 +0.04(+0.04%)
Dec 06, 2017 94.74 94.82 94.74 94.82 184 +0.78(+0.83%)
Dec 05, 2017 93.44 94.04 93.23 94.04 723 +1.30(+1.40%)
Dec 04, 2017 92.72 92.74 92.72 92.74 90 -3.23(-3.36%)
Dec 01, 2017 95.41 96.82 94.74 95.97 2,466 +1.74(+1.85%)
Nov 30, 2017 95.52 95.56 94.22 94.22 1,517 -5.01(-5.05%)
Nov 27, 2017 99.23 99.23 99.23 1 -1.37(-1.36%)
Nov 24, 2017 100.60 100.60 100.60 100.60 27 -1.22(-1.20%)
Nov 21, 2017 101.79 101.83 101.79 101.83 0 +0.45(+0.44%)
Nov 20, 2017 102.01 102.01 101.38 101.38 276 -2.30(-2.22%)
Nov 13, 2017 103.68 103.68 103.68 0 -3.05(-2.86%)
Nov 03, 2017 106.73 106.73 106.73 28 -0.14(-0.13%)
Oct 30, 2017 106.87 106.87 106.87 18 -1.59(-1.47%)
Oct 26, 2017 108.47 108.47 108.47 0 +2.11(+1.99%)
Oct 20, 2017 106.36 106.36 106.36 2 +0.93(+0.88%)
Oct 05, 2017 105.42 105.42 105.42 0 -1.90(-1.77%)
Oct 03, 2017 107.32 10 -1.19(-1.09%)
Sep 29, 2017 108.51 0 -0.74(-0.68%)
Sep 28, 2017 109.10 109.28 108.58 109.25 3,523 -1.04(-0.94%)
Sep 05, 2017 110.29 9 -3.97(-3.47%)
Aug 29, 2017 114.26 114.26 114.26 0 +2.45(+2.19%)
Aug 28, 2017 111.81 111.81 111.81 111.81 53 -0.22(-0.20%)
Aug 25, 2017 112.03 112.03 112.03 112.03 53 +0.15(+0.13%)
Aug 24, 2017 111.99 111.99 111.88 111.88 98 +0.59(+0.53%)
Aug 17, 2017 111.29 111.29 111.29 0 +1.71(+1.56%)
Aug 11, 2017 109.57 9 +0.37(+0.34%)
Aug 10, 2017 109.20 109.20 109.20 109.20 256 +2.03(+1.90%)
Aug 09, 2017 108.39 108.39 107.17 107.17 216 +1.56(+1.48%)
Aug 08, 2017 105.61 105.61 105.61 105.61 45 -1.14(-1.06%)
Aug 04, 2017 106.75 35 +0.36(+0.33%)
Aug 03, 2017 106.47 106.47 106.39 106.39 71 +0.36(+0.34%)
Jul 31, 2017 106.03 106.03 106.03 0 -0.07(-0.07%)
Jul 28, 2017 106.10 106.10 106.10 106.10 53 -0.03(-0.03%)
Jul 26, 2017 106.13 18 -2.64(-2.43%)
Jul 14, 2017 108.77 3 -2.03(-1.84%)
Jul 11, 2017 110.81 110.81 110.81 0 -0.45(-0.40%)
Jul 10, 2017 111.14 111.25 110.79 111.25 350 +2.40(+2.20%)
Jul 03, 2017 108.86 108.86 108.86 108.86 0 +0.00(+0.00%)
Jun 20, 2017 108.86 108.86 108.86 0 +1.19(+1.11%)
Jun 12, 2017 107.66 4 +2.58(+2.46%)
Jun 08, 2017 105.08 0 +0.58(+0.55%)
Jun 06, 2017 104.50 1 +0.70(+0.67%)
Jun 01, 2017 103.80 103.80 103.80 0 -7.69(-6.90%)
May 17, 2017 111.49 111.49 111.49 0 +2.97(+2.73%)
May 16, 2017 108.53 108.53 108.53 108.53 269 -0.42(-0.39%)
May 11, 2017 108.95 13 +0.41(+0.38%)
May 09, 2017 108.54 25 +0.19(+0.17%)
Apr 28, 2017 108.36 0 -2.00(-1.82%)
Apr 24, 2017 110.36 0 -2.20(-1.95%)
Apr 20, 2017 112.56 4 -1.52(-1.33%)
Apr 19, 2017 114.96 114.96 114.08 114.08 90 -0.88(-0.77%)
Apr 17, 2017 114.96 114.96 114.96 0 +0.00(+0.00%)
Apr 12, 2017 114.96 4 +0.11(+0.09%)
Apr 06, 2017 114.85 114.85 114.85 0 +0.40(+0.35%)
Apr 05, 2017 115.26 115.26 114.46 114.46 121 -1.09(-0.95%)
Mar 30, 2017 115.55 4 -0.93(-0.80%)
Mar 29, 2017 116.48 116.48 116.48 116.48 90 -3.15(-2.64%)
Mar 24, 2017 119.64 119.64 119.64 0 -0.15(-0.12%)
Mar 23, 2017 119.78 119.78 119.78 119.78 56 +0.49(+0.41%)
Mar 22, 2017 119.29 119.29 119.29 119.29 145 +0.30(+0.25%)
Mar 21, 2017 118.56 118.99 118.56 118.99 134 +1.84(+1.57%)
Mar 20, 2017 117.15 117.15 117.15 117.15 4 +0.00(+0.00%)
Mar 17, 2017 117.15 117.15 117.15 117.15 62 -0.06(-0.05%)
Mar 15, 2017 117.21 117.21 117.21 0 -1.61(-1.36%)
Mar 14, 2017 118.74 118.82 118.53 118.82 382 +1.17(+0.99%)
Mar 13, 2017 117.45 117.65 117.45 117.65 81 -0.74(-0.63%)
Mar 10, 2017 118.60 118.60 118.39 118.39 81 -0.65(-0.55%)
Mar 09, 2017 118.58 119.04 118.58 119.04 80 +0.08(+0.07%)
Mar 08, 2017 118.30 118.96 118.30 118.96 107 +0.62(+0.53%)
Mar 07, 2017 118.00 118.34 118.00 118.34 79 +1.63(+1.39%)
Mar 02, 2017 116.71 6 -0.81(-0.69%)
Feb 27, 2017 117.52 19 -0.67(-0.57%)
Feb 23, 2017 118.19 15 +1.93(+1.66%)
Feb 21, 2017 116.25 1 -3.95(-3.29%)
Feb 13, 2017 120.20 120.20 120.20 0 -5.44(-4.33%)
Feb 07, 2017 125.64 125.64 125.64 0 +0.45(+0.36%)
Feb 06, 2017 125.20 125.20 125.20 125.20 26 +1.99(+1.61%)
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.