Skip to main content

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

13.08 +0.06 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 22.32 22.32 22.32 280 -0.03(-0.11%)
Dec 30, 2020 22.29 22.34 22.29 22.34 280 +0.04(+0.19%)
Dec 29, 2020 22.27 22.30 22.27 22.30 143 -0.10(-0.45%)
Dec 28, 2020 22.40 22.40 22.40 22.40 189 -0.71(-3.06%)
Dec 24, 2020 23.11 23.11 23.11 23.11 53 +0.10(+0.41%)
Dec 23, 2020 22.95 23.01 22.95 23.01 286 -0.10(-0.45%)
Dec 22, 2020 23.10 23.12 23.10 23.12 309 +0.10(+0.43%)
Dec 21, 2020 22.34 23.32 22.34 23.02 1,487 +0.19(+0.81%)
Dec 18, 2020 22.98 22.98 22.83 22.83 212 +0.22(+0.99%)
Dec 17, 2020 22.67 22.69 22.61 22.61 183 -0.17(-0.73%)
Dec 16, 2020 22.89 22.89 22.78 22.78 993 -0.35(-1.50%)
Dec 15, 2020 23.08 23.12 23.08 23.12 653 -0.34(-1.44%)
Dec 14, 2020 23.25 23.46 23.25 23.46 280 -0.18(-0.74%)
Dec 11, 2020 23.86 23.86 23.64 23.64 477 -0.18(-0.77%)
Dec 10, 2020 24.59 24.59 23.80 23.82 3,192 -0.03(-0.12%)
Dec 09, 2020 23.46 24.08 23.06 23.85 7,660 +0.30(+1.27%)
Dec 08, 2020 23.87 23.87 23.55 23.55 701 -0.02(-0.07%)
Dec 07, 2020 23.72 23.72 23.57 23.57 879 +0.00(+0.01%)
Dec 04, 2020 22.85 23.66 22.85 23.57 424 -0.07(-0.31%)
Dec 03, 2020 23.34 23.64 23.34 23.64 3,961 +0.05(+0.19%)
Dec 02, 2020 23.49 23.85 23.49 23.59 4,955 +0.11(+0.47%)
Dec 01, 2020 23.85 23.85 23.36 23.48 597 -0.59(-2.46%)
Nov 30, 2020 24.36 24.36 24.08 24.08 277 +0.26(+1.09%)
Nov 27, 2020 23.64 23.82 23.63 23.82 265 -0.06(-0.24%)
Nov 25, 2020 23.87 23.87 23.87 23.87 106 -0.34(-1.40%)
Nov 24, 2020 24.03 24.21 24.03 24.21 1,416 -0.62(-2.51%)
Nov 23, 2020 25.10 25.10 24.83 24.83 2,179 -0.40(-1.58%)
Nov 20, 2020 25.23 25.23 25.23 25.23 53 +0.21(+0.86%)
Nov 19, 2020 25.29 25.29 25.02 25.02 123 -0.21(-0.84%)
Nov 18, 2020 24.98 25.23 24.76 25.23 1,081 +0.34(+1.38%)
Nov 17, 2020 25.02 25.02 24.87 24.89 322 +0.07(+0.29%)
Nov 16, 2020 24.81 24.81 24.81 24.81 110 -0.54(-2.12%)
Nov 13, 2020 25.35 25.35 25.35 25.35 53 -0.74(-2.83%)
Nov 12, 2020 25.83 26.09 25.83 26.09 519 +0.50(+1.95%)
Nov 11, 2020 25.51 25.59 25.51 25.59 169 -0.57(-2.19%)
Nov 10, 2020 26.00 26.16 26.00 26.16 138 +0.39(+1.52%)
Nov 09, 2020 24.19 25.77 24.11 25.77 2,613 +0.24(+0.93%)
Nov 06, 2020 25.53 25.53 25.53 25.53 159 -0.12(-0.46%)
Nov 05, 2020 25.65 25.65 25.65 25.65 56 -1.14(-4.25%)
Nov 04, 2020 26.89 26.89 26.40 26.79 1,107 -1.52(-5.38%)
Nov 03, 2020 28.38 28.38 28.31 28.31 136 -1.33(-4.47%)
Nov 02, 2020 29.09 29.66 29.09 29.64 1,650 -0.25(-0.83%)
Oct 30, 2020 29.62 30.13 29.60 29.89 477 +1.65(+5.86%)
Oct 29, 2020 28.23 28.23 28.23 28.23 62 -0.83(-2.86%)
Oct 28, 2020 28.68 29.07 28.68 29.07 334 +1.64(+5.98%)
Oct 27, 2020 27.43 27.43 27.43 27.43 80 -0.19(-0.70%)
Oct 26, 2020 27.62 27.62 27.62 27.62 327 +0.91(+3.42%)
Oct 23, 2020 26.70 26.70 26.70 26.70 53 -0.37(-1.38%)
Oct 22, 2020 27.08 27.08 27.08 27.08 254 -0.05(-0.17%)
Oct 21, 2020 27.23 27.23 27.13 27.13 236 +0.36(+1.34%)
Oct 20, 2020 26.77 26.77 26.77 26.77 47 -0.30(-1.11%)
Oct 19, 2020 27.07 27.07 27.07 27.07 41 +0.89(+3.42%)
Oct 16, 2020 26.17 26.17 26.17 26.17 106 +0.31(+1.19%)
Oct 15, 2020 26.30 26.30 25.87 25.87 215 +0.07(+0.25%)
Oct 14, 2020 24.91 25.80 24.91 25.80 278 +0.70(+2.79%)
Oct 13, 2020 25.10 25.10 25.10 25.10 10 -0.26(-1.03%)
Oct 12, 2020 25.15 25.36 24.97 25.36 534 -0.94(-3.57%)
Oct 09, 2020 26.42 26.42 26.30 26.30 212 -0.59(-2.18%)
Oct 08, 2020 26.91 26.91 26.89 26.89 407 -0.32(-1.18%)
Oct 07, 2020 27.21 27.21 27.21 27.21 15 -1.24(-4.36%)
Oct 06, 2020 27.38 28.45 27.38 28.45 1,050 +1.13(+4.15%)
Oct 05, 2020 27.79 27.79 27.31 27.31 352 -0.87(-3.08%)
Oct 02, 2020 28.18 28.18 28.18 28.18 477 +0.69(+2.53%)
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.