Skip to main content

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

13.08 +0.06 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 28.04 28.33 28.04 28.33 590 -0.40(-1.38%)
Sep 29, 2020 27.64 28.85 27.64 28.73 2,201 +0.28(+1.00%)
Sep 28, 2020 28.44 28.44 28.44 28.44 30 -1.15(-3.89%)
Sep 25, 2020 29.59 29.59 29.59 29.59 53 -0.96(-3.15%)
Sep 24, 2020 30.60 30.60 30.33 30.55 521 -0.09(-0.29%)
Sep 23, 2020 30.45 30.71 30.45 30.64 423 +1.55(+5.31%)
Sep 22, 2020 29.10 29.10 29.10 29.10 42 -1.56(-5.10%)
Sep 21, 2020 31.63 31.63 30.66 30.66 418 +0.60(+1.98%)
Sep 18, 2020 30.45 30.45 30.07 30.07 53 +0.67(+2.29%)
Sep 17, 2020 29.39 29.39 29.39 29.39 102 +0.98(+3.44%)
Sep 16, 2020 27.89 28.41 27.89 28.41 424 +0.23(+0.83%)
Sep 15, 2020 28.18 28.18 28.18 28.18 41 -0.68(-2.34%)
Sep 14, 2020 28.86 28.86 28.86 28.86 533 -0.40(-1.36%)
Sep 11, 2020 29.25 29.25 29.07 29.25 901 +0.49(+1.70%)
Sep 10, 2020 28.77 28.77 28.77 28.77 217 +0.89(+3.19%)
Sep 09, 2020 28.00 28.00 27.77 27.88 486 -1.14(-3.93%)
Sep 08, 2020 28.94 29.02 28.43 29.02 852 +1.18(+4.24%)
Sep 04, 2020 29.25 29.25 27.59 27.84 4,507 +0.70(+2.58%)
Sep 03, 2020 26.30 27.14 26.21 27.14 1,199 +1.62(+6.35%)
Sep 02, 2020 25.93 25.93 25.52 25.52 1,350 -0.62(-2.36%)
Sep 01, 2020 26.15 26.15 26.13 26.13 583 -0.61(-2.27%)
Aug 31, 2020 26.83 26.93 26.59 26.74 2,293 -0.10(-0.39%)
Aug 28, 2020 26.99 26.99 26.81 26.84 1,856 -0.35(-1.29%)
Aug 27, 2020 26.93 27.19 26.93 27.19 990 +0.09(+0.34%)
Aug 26, 2020 28.09 28.11 27.10 27.10 560 -1.02(-3.63%)
Aug 25, 2020 28.30 28.30 28.12 28.12 861 -0.27(-0.95%)
Aug 24, 2020 28.39 28.57 28.32 28.39 2,092 -0.63(-2.16%)
Aug 21, 2020 28.96 29.02 28.96 29.02 954 -0.05(-0.19%)
Aug 20, 2020 29.32 29.32 29.08 29.08 264 -0.08(-0.27%)
Aug 19, 2020 28.79 29.15 28.79 29.15 300 +0.42(+1.45%)
Aug 18, 2020 29.92 29.92 28.49 28.74 2,630 -0.64(-2.17%)
Aug 17, 2020 29.83 29.83 29.37 29.37 1,378 -0.47(-1.58%)
Aug 14, 2020 29.79 30.00 29.74 29.84 1,087 +0.02(+0.06%)
Aug 13, 2020 29.87 29.87 29.49 29.83 948 -0.10(-0.35%)
Aug 12, 2020 29.85 30.02 29.85 29.93 2,474 -0.70(-2.30%)
Aug 11, 2020 30.09 30.63 29.61 30.63 756 +0.55(+1.84%)
Aug 10, 2020 29.49 30.21 29.49 30.08 662 -0.34(-1.11%)
Aug 07, 2020 30.17 31.00 29.87 30.42 8,008 +0.15(+0.49%)
Aug 06, 2020 30.57 30.57 30.27 30.27 1,627 -0.54(-1.74%)
Aug 05, 2020 31.07 31.07 30.81 30.81 342 -0.78(-2.45%)
Aug 04, 2020 32.02 32.02 31.49 31.58 806 -0.57(-1.77%)
Aug 03, 2020 32.21 32.21 32.15 32.15 74 -0.09(-0.29%)
Jul 31, 2020 32.05 32.62 31.87 32.24 4,110 -0.31(-0.97%)
Jul 30, 2020 32.79 32.79 32.13 32.56 269 -0.08(-0.26%)
Jul 29, 2020 33.11 33.11 32.44 32.64 666 -0.56(-1.70%)
Jul 28, 2020 32.71 33.21 32.54 33.21 268 +0.60(+1.83%)
Jul 27, 2020 32.39 33.00 32.36 32.61 435 -0.70(-2.10%)
Jul 24, 2020 33.13 33.41 33.13 33.31 424 -0.04(-0.13%)
Jul 23, 2020 32.92 33.75 32.92 33.35 1,140 +1.13(+3.51%)
Jul 22, 2020 32.23 32.58 32.09 32.22 210 -0.22(-0.68%)
Jul 21, 2020 32.24 32.44 31.90 32.44 949 +0.08(+0.23%)
Jul 20, 2020 34.02 34.02 32.36 32.37 701 -1.31(-3.89%)
Jul 17, 2020 33.71 33.71 33.49 33.68 583 +0.45(+1.36%)
Jul 16, 2020 33.60 33.91 33.22 33.22 295 +0.12(+0.37%)
Jul 15, 2020 32.13 33.53 32.05 33.10 4,272 -0.50(-1.48%)
Jul 14, 2020 35.15 35.15 33.49 33.60 3,477 -0.60(-1.74%)
Jul 13, 2020 32.51 34.19 31.49 34.19 2,184 +1.16(+3.51%)
Jul 10, 2020 33.45 34.05 33.03 33.03 1,166 -0.93(-2.74%)
Jul 09, 2020 34.02 35.11 33.94 33.96 514 -0.53(-1.54%)
Jul 08, 2020 34.88 35.27 34.49 34.49 921 -0.67(-1.90%)
Jul 07, 2020 35.45 35.45 34.92 35.16 536 +0.69(+2.00%)
Jul 06, 2020 35.00 35.33 34.24 34.47 1,990 -2.06(-5.64%)
Jul 02, 2020 36.01 36.53 34.92 36.53 2,492 +0.15(+0.41%)
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.