Skip to main content

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

13.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 47.98 48.88 47.98 48.66 1,671 -0.51(-1.04%)
Jan 30, 2020 50.05 50.05 49.18 49.18 191 -0.16(-0.32%)
Jan 29, 2020 49.34 49.34 49.34 49.34 0 +0.34(+0.69%)
Jan 28, 2020 48.75 49.00 48.75 49.00 127 -0.87(-1.74%)
Jan 27, 2020 50.20 50.20 49.60 49.86 1,707 +1.21(+2.48%)
Jan 24, 2020 48.25 48.65 48.25 48.65 26 +1.30(+2.75%)
Jan 23, 2020 47.79 47.79 47.35 47.35 85 -0.06(-0.13%)
Jan 22, 2020 47.07 47.42 47.07 47.42 28 +0.09(+0.18%)
Jan 21, 2020 47.33 47.33 47.33 47.33 11 +0.13(+0.28%)
Jan 17, 2020 47.20 47.20 47.20 47.20 26 -0.20(-0.42%)
Jan 16, 2020 47.67 47.69 47.40 47.40 118 -0.67(-1.39%)
Jan 15, 2020 48.07 48.07 48.07 48.07 11 +0.12(+0.24%)
Jan 14, 2020 47.95 47.95 47.95 47.95 3 -0.03(-0.07%)
Jan 13, 2020 48.04 48.04 47.98 47.98 50 -0.37(-0.76%)
Jan 10, 2020 48.16 48.35 47.98 48.35 132 +0.55(+1.15%)
Jan 09, 2020 47.80 47.80 47.80 47.80 0 -0.38(-0.79%)
Jan 08, 2020 48.18 48.18 48.18 48.18 1 -0.32(-0.66%)
Jan 07, 2020 48.65 48.65 48.50 48.50 158 +0.08(+0.15%)
Jan 06, 2020 48.89 48.89 48.32 48.43 315 -0.36(-0.73%)
Jan 03, 2020 48.43 48.78 48.43 48.78 132 +0.67(+1.39%)
Jan 02, 2020 48.92 48.92 48.11 48.11 984 -1.17(-2.38%)
Dec 31, 2019 49.34 49.35 49.22 49.29 822 +0.05(+0.11%)
Dec 30, 2019 49.13 49.23 49.13 49.23 121 +0.68(+1.40%)
Dec 27, 2019 48.55 48.55 48.55 48.55 26 +0.13(+0.26%)
Dec 26, 2019 48.74 48.74 48.43 48.43 141 -1.06(-2.13%)
Dec 24, 2019 49.48 49.48 49.48 49.48 26 +0.31(+0.64%)
Dec 23, 2019 49.17 49.17 49.17 49.17 0 +0.21(+0.44%)
Dec 20, 2019 48.97 48.97 48.96 48.96 134 -0.37(-0.75%)
Dec 19, 2019 49.46 49.46 49.32 49.32 548 -0.52(-1.05%)
Dec 18, 2019 49.85 49.85 49.85 49.85 45 +0.22(+0.44%)
Dec 17, 2019 49.49 49.63 49.49 49.63 184 -0.51(-1.01%)
Dec 16, 2019 50.13 50.13 50.13 50.13 16 -0.48(-0.94%)
Dec 13, 2019 50.61 50.61 50.61 50.61 26 -0.00(-0.00%)
Dec 12, 2019 50.91 51.20 50.61 50.61 66 -0.89(-1.73%)
Dec 11, 2019 51.72 51.72 51.50 51.50 66 -0.31(-0.61%)
Dec 10, 2019 51.59 51.82 51.59 51.82 148 +0.59(+1.16%)
Dec 09, 2019 51.22 51.22 51.22 51.22 10 +0.16(+0.32%)
Dec 06, 2019 51.46 51.46 50.96 51.06 510 -0.81(-1.56%)
Dec 05, 2019 51.89 51.89 51.76 51.87 314 +0.44(+0.86%)
Dec 04, 2019 51.42 51.42 51.42 51.42 20 -0.32(-0.62%)
Dec 03, 2019 51.74 51.74 51.74 51.74 0 +0.94(+1.85%)
Dec 02, 2019 51.39 51.39 50.81 50.81 249 +0.81(+1.63%)
Nov 29, 2019 49.99 49.99 49.99 49.99 0 +0.46(+0.93%)
Nov 27, 2019 49.49 49.64 49.49 49.53 295 -0.64(-1.28%)
Nov 26, 2019 50.17 50.17 50.17 50.17 0 -0.58(-1.15%)
Nov 25, 2019 50.98 51.02 50.76 50.76 1,174 -0.61(-1.19%)
Nov 22, 2019 51.37 51.37 51.37 51.37 26 -0.43(-0.83%)
Nov 21, 2019 51.80 51.80 51.80 51.80 0 +0.25(+0.49%)
Nov 20, 2019 51.55 51.55 51.55 51.55 15 +0.43(+0.85%)
Nov 19, 2019 51.12 51.12 51.12 51.12 19 +0.44(+0.86%)
Nov 18, 2019 50.98 50.98 50.68 50.68 82 -0.62(-1.20%)
Nov 15, 2019 51.30 51.30 51.30 51.30 26 +0.21(+0.41%)
Nov 14, 2019 51.09 51.09 51.09 51.09 19 -0.34(-0.66%)
Nov 13, 2019 51.43 51.43 51.43 51.43 9 -0.25(-0.49%)
Nov 12, 2019 51.48 51.69 51.48 51.69 109 -0.12(-0.23%)
Nov 11, 2019 51.81 51.81 51.81 51.81 0 +0.06(+0.11%)
Nov 08, 2019 51.69 51.75 51.69 51.75 26 -0.29(-0.56%)
Nov 07, 2019 52.04 52.04 52.04 52.04 19 +0.19(+0.36%)
Nov 06, 2019 51.86 51.86 51.86 51.86 2 +0.20(+0.39%)
Nov 05, 2019 51.17 51.65 51.17 51.65 81 -0.17(-0.33%)
Nov 04, 2019 51.72 51.82 51.72 51.82 408 -0.13(-0.25%)
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.