Skip to main content

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

13.08 +0.06 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 65.68 65.68 65.63 65.68 195 -2.73(-3.99%)
Oct 30, 2018 69.47 69.47 68.41 68.41 378 -0.05(-0.07%)
Oct 29, 2018 68.45 68.45 34 +0.00(+0.00%)
Oct 26, 2018 68.45 68.45 68.45 68.45 59 +0.82(+1.22%)
Oct 25, 2018 67.63 67.63 67.63 67.63 7 +0.00(+0.00%)
Oct 24, 2018 64.07 67.63 64.07 67.63 73 +3.88(+6.09%)
Oct 23, 2018 64.43 66.55 63.75 63.75 586 -0.64(-1.00%)
Oct 22, 2018 64.39 64.39 64.39 64.39 41 +1.52(+2.42%)
Oct 19, 2018 62.87 62.87 62.87 62.87 29 -0.01(-0.01%)
Oct 18, 2018 63.55 63.55 62.88 62.88 124 +0.59(+0.94%)
Oct 17, 2018 62.29 62.29 62.29 62.29 109 +0.27(+0.44%)
Oct 16, 2018 64.05 64.05 62.02 62.02 235 -2.54(-3.93%)
Oct 15, 2018 64.56 64.56 30 +0.00(+0.00%)
Oct 12, 2018 63.28 64.56 63.28 64.56 206 -1.46(-2.21%)
Oct 11, 2018 66.29 66.35 65.61 66.02 898 +2.37(+3.72%)
Oct 10, 2018 61.74 63.65 61.74 63.65 678 +1.84(+2.98%)
Oct 09, 2018 61.80 61.80 61.80 61.80 56 +0.00(+0.00%)
Oct 08, 2018 61.80 61.80 61.80 61.80 238 +0.73(+1.19%)
Oct 05, 2018 61.82 61.82 60.94 61.07 679 +1.98(+3.34%)
Oct 04, 2018 58.92 59.10 58.87 59.10 1,678 +1.08(+1.87%)
Oct 03, 2018 57.50 58.02 57.50 58.02 237 +2.07(+3.70%)
Oct 02, 2018 55.94 55.94 55.94 0 +0.00(+0.00%)
Oct 01, 2018 55.35 55.94 55.35 55.94 120 -0.80(-1.40%)
Sep 28, 2018 56.74 56.74 56.74 0 +0.00(+0.00%)
Sep 27, 2018 56.74 56.74 56.74 56.74 76 -0.98(-1.70%)
Sep 26, 2018 57.72 57.72 57.72 57.72 9 +0.60(+1.05%)
Sep 25, 2018 57.13 57.13 57.13 57.13 32 -0.53(-0.93%)
Sep 24, 2018 57.66 57.66 57.66 57.66 47 +0.21(+0.37%)
Sep 21, 2018 57.45 57.45 57.45 0 +0.00(+0.00%)
Sep 20, 2018 57.45 57.45 14 +0.00(+0.00%)
Sep 19, 2018 57.45 57.45 57.45 57.45 29 +0.63(+1.10%)
Sep 18, 2018 56.82 56.82 56.82 56.82 24 +0.00(+0.00%)
Sep 17, 2018 56.82 56.82 56.82 0 -0.01(-0.01%)
Sep 14, 2018 56.83 56.83 56.83 56.83 89 -0.31(-0.55%)
Sep 13, 2018 57.14 57.14 57.14 0 +0.00(+0.00%)
Sep 12, 2018 57.04 57.14 57.04 57.14 257 -0.51(-0.89%)
Sep 11, 2018 57.65 57.65 57.65 0 +0.00(+0.00%)
Sep 10, 2018 57.90 57.90 57.65 57.65 599 +0.09(+0.16%)
Sep 07, 2018 58.63 58.63 57.43 57.56 539 -0.37(-0.63%)
Sep 06, 2018 57.93 57.93 57.93 57.93 47 +1.16(+2.04%)
Sep 05, 2018 56.77 56.77 56.77 0 +0.00(+0.00%)
Sep 04, 2018 57.33 57.33 56.77 56.77 399 -1.49(-2.56%)
Aug 31, 2018 58.26 58.26 58.26 0 +0.00(+0.00%)
Aug 30, 2018 58.26 58.26 58.26 58.26 0 +0.00(+0.00%)
Aug 29, 2018 58.26 58.26 58.26 0 +0.00(+0.00%)
Aug 28, 2018 58.10 58.26 58.00 58.26 400 -0.88(-1.50%)
Aug 27, 2018 59.15 59.15 59.15 59.15 13 -0.00(-0.00%)
Aug 24, 2018 59.13 59.15 59.13 59.15 59 -2.30(-3.75%)
Aug 23, 2018 61.45 61.45 61.45 61.45 1 +0.00(+0.00%)
Aug 22, 2018 61.45 61.45 61.45 61.45 0 +0.00(+0.00%)
Aug 21, 2018 61.45 61.45 61.45 61.45 4 +0.00(+0.00%)
Aug 20, 2018 61.45 61.45 61.45 61.45 0 -0.00(-0.00%)
Aug 17, 2018 61.45 61.45 61.45 61.45 29 +0.00(+0.00%)
Aug 16, 2018 61.45 61.45 61.45 61.45 90 -1.94(-3.05%)
Aug 15, 2018 63.39 63.39 63.39 63.39 3 +0.00(+0.00%)
Aug 14, 2018 63.39 63.39 63.39 63.39 3 +0.00(+0.00%)
Aug 13, 2018 63.39 63.39 0 +0.00(+0.00%)
Aug 10, 2018 63.39 63.39 63.39 0 +0.00(+0.00%)
Aug 09, 2018 63.39 63.39 63.39 63.39 5 +0.00(+0.00%)
Aug 08, 2018 63.39 63.39 63.39 0 +0.00(+0.00%)
Aug 07, 2018 63.39 63.39 0 +0.00(+0.00%)
Aug 06, 2018 63.39 63.39 63.39 0 -0.00(-0.00%)
Aug 03, 2018 63.32 63.39 63.32 63.39 239 -1.12(-1.73%)
Aug 02, 2018 64.61 64.61 64.51 64.51 179 -0.09(-0.14%)
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.