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 )

15.29 -0.18 (-1.16%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 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 (%)
Oct 31, 2018 72.42 72.42 72.37 72.42 177 -3.01(-3.99%)
Oct 30, 2018 76.60 76.60 75.43 75.43 343 -0.05(-0.07%)
Oct 29, 2018 75.48 75.48 31 +0.00(+0.00%)
Oct 26, 2018 75.48 75.48 75.48 75.48 53 +0.91(+1.22%)
Oct 25, 2018 74.57 74.57 74.57 74.57 6 +0.00(+0.00%)
Oct 24, 2018 70.65 74.57 70.65 74.57 66 +4.28(+6.09%)
Oct 23, 2018 71.04 73.38 70.29 70.29 532 -0.71(-1.00%)
Oct 22, 2018 71.00 71.00 71.00 71.00 37 +1.68(+2.42%)
Oct 19, 2018 69.32 69.32 69.32 69.32 26 -0.01(-0.02%)
Oct 18, 2018 70.07 70.07 69.33 69.33 112 +0.65(+0.94%)
Oct 17, 2018 68.69 68.69 68.69 68.69 99 +0.30(+0.44%)
Oct 16, 2018 70.63 70.63 68.39 68.39 213 -2.80(-3.93%)
Oct 15, 2018 71.19 71.19 27 +0.00(+0.00%)
Oct 12, 2018 69.77 71.19 69.77 71.19 187 -1.61(-2.21%)
Oct 11, 2018 73.09 73.16 72.35 72.79 814 +2.61(+3.72%)
Oct 10, 2018 68.08 70.18 68.08 70.18 615 +2.03(+2.98%)
Oct 09, 2018 68.15 68.15 68.15 68.15 50 +0.00(+0.00%)
Oct 08, 2018 68.15 68.15 68.15 68.15 216 +0.80(+1.19%)
Oct 05, 2018 68.17 68.17 67.20 67.34 616 +2.18(+3.34%)
Oct 04, 2018 64.96 65.17 64.92 65.17 1,522 +1.20(+1.87%)
Oct 03, 2018 63.41 63.97 63.41 63.97 215 +2.28(+3.70%)
Oct 02, 2018 61.69 61.69 61.69 0 +0.00(+0.00%)
Oct 01, 2018 61.04 61.69 61.04 61.69 109 -0.88(-1.40%)
Sep 28, 2018 62.57 62.57 62.57 0 +0.00(+0.00%)
Sep 27, 2018 62.57 62.57 62.57 62.57 69 -1.08(-1.70%)
Sep 26, 2018 63.65 63.65 63.65 63.65 8 -0.00(-0.00%)
Sep 25, 2018 63.65 63.65 63.65 63.65 29 -0.60(-0.93%)
Sep 24, 2018 64.25 64.25 64.25 64.25 42 +0.24(+0.37%)
Sep 21, 2018 64.01 64.01 64.01 0 +0.00(+0.00%)
Sep 20, 2018 64.01 64.01 13 +0.00(+0.00%)
Sep 19, 2018 64.01 64.01 64.01 64.01 26 +0.70(+1.10%)
Sep 18, 2018 63.31 63.31 63.31 63.31 22 +0.00(+0.00%)
Sep 17, 2018 63.31 63.31 63.31 0 -0.01(-0.01%)
Sep 14, 2018 63.32 63.32 63.32 63.32 80 -0.35(-0.55%)
Sep 13, 2018 63.66 63.66 63.66 0 +0.00(+0.00%)
Sep 12, 2018 63.56 63.66 63.56 63.66 230 -0.57(-0.89%)
Sep 11, 2018 64.24 64.24 64.24 0 +0.00(+0.00%)
Sep 10, 2018 64.51 64.51 64.24 64.24 537 +0.10(+0.16%)
Sep 07, 2018 65.33 65.33 63.99 64.14 483 -0.41(-0.63%)
Sep 06, 2018 64.54 64.54 64.54 64.54 42 +1.29(+2.04%)
Sep 05, 2018 63.25 63.25 63.25 0 +0.00(+0.00%)
Sep 04, 2018 63.87 63.87 63.25 63.25 358 -1.66(-2.56%)
Aug 31, 2018 64.92 64.92 64.92 0 +0.00(+0.00%)
Aug 30, 2018 64.92 64.92 64.92 64.92 0 +0.00(+0.00%)
Aug 29, 2018 64.92 64.92 64.92 0 +0.00(+0.00%)
Aug 28, 2018 64.73 64.92 64.62 64.92 359 -0.99(-1.50%)
Aug 27, 2018 65.90 65.90 65.90 65.90 11 -0.00(-0.00%)
Aug 24, 2018 65.88 65.90 65.88 65.90 53 -2.57(-3.75%)
Aug 23, 2018 68.47 68.47 68.47 68.47 1 +0.00(+0.00%)
Aug 22, 2018 68.47 68.47 68.47 68.47 0 +0.00(+0.00%)
Aug 21, 2018 68.47 68.47 68.47 68.47 3 +0.00(+0.00%)
Aug 20, 2018 68.47 68.47 68.47 68.47 0 -0.00(-0.00%)
Aug 17, 2018 68.47 68.47 68.47 68.47 26 +0.00(+0.00%)
Aug 16, 2018 68.47 68.47 68.47 68.47 81 -2.16(-3.05%)
Aug 15, 2018 70.63 70.63 70.63 70.63 3 +0.00(+0.00%)
Aug 14, 2018 70.63 70.63 70.63 70.63 3 +0.00(+0.00%)
Aug 13, 2018 70.63 70.63 0 +0.00(+0.00%)
Aug 10, 2018 70.63 70.63 70.63 0 +0.00(+0.00%)
Aug 09, 2018 70.63 70.63 70.63 70.63 5 +0.00(+0.00%)
Aug 08, 2018 70.63 70.63 70.63 0 +0.00(+0.00%)
Aug 07, 2018 70.63 70.63 0 +0.00(+0.00%)
Aug 06, 2018 70.63 70.63 70.63 0 -0.00(-0.00%)
Aug 03, 2018 70.55 70.63 70.55 70.63 215 -1.25(-1.73%)
Aug 02, 2018 71.98 71.98 71.87 71.87 161 -0.10(-0.14%)
Aug 01, 2018 71.54 71.97 71.50 71.97 327 +0.25(+0.35%)
Jul 31, 2018 71.13 71.72 71.13 71.72 181 -0.11(-0.16%)
Jul 30, 2018 71.11 71.96 71.11 71.84 504 +2.64(+3.82%)
Jul 27, 2018 69.19 69.19 69.19 69.19 26 -1.86(-2.62%)
Jul 25, 2018 71.05 71.05 71.05 0 +1.70(+2.45%)
Jul 19, 2018 69.35 69.35 69.35 0 -0.69(-0.99%)
Jul 16, 2018 70.05 70.05 70.05 3 -1.37(-1.92%)
Jul 11, 2018 71.42 71.42 71.42 0 +0.12(+0.17%)
Jul 10, 2018 71.30 71.30 71.30 71.30 27 -0.43(-0.60%)
Jul 09, 2018 72.28 72.77 71.61 71.73 1,242 -1.97(-2.67%)
Jul 06, 2018 73.69 73.69 73.69 73.69 68 -0.22(-0.30%)
Jun 29, 2018 73.92 73.92 73.92 0 +0.93(+1.27%)
Jun 26, 2018 72.99 72.99 72.99 0 -1.52(-2.05%)
Jun 25, 2018 73.34 74.66 73.34 74.51 389 +3.65(+5.14%)
Jun 22, 2018 70.87 70.87 70.87 70.87 45 -0.98(-1.36%)
Jun 19, 2018 71.84 71.84 71.84 0 +0.56(+0.78%)
Jun 18, 2018 71.20 71.29 71.20 71.29 162 -0.16(-0.22%)
Jun 15, 2018 71.45 71.45 71.45 71.45 97 -2.08(-2.83%)
Jun 11, 2018 73.53 73.53 73.53 3 -3.33(-4.34%)
Jun 05, 2018 76.86 76.86 76.86 28 -1.87(-2.37%)
Jun 01, 2018 78.72 78.72 78.72 0 -1.14(-1.42%)
May 24, 2018 79.86 79.86 79.86 0 -0.35(-0.44%)
May 23, 2018 80.21 80.21 80.21 80.21 27 +0.85(+1.08%)
May 17, 2018 79.36 79.36 79.36 0 +0.33(+0.42%)
May 16, 2018 79.03 79.03 79.03 79.03 40 -1.74(-2.15%)
May 11, 2018 80.77 80.77 80.77 0 -4.46(-5.23%)
May 03, 2018 85.22 85.22 85.22 0 +2.31(+2.79%)
May 01, 2018 82.91 82.91 82.91 0 -2.65(-3.10%)
Apr 10, 2018 85.56 85.56 85.56 51 -0.59(-0.68%)
Apr 04, 2018 86.15 86.15 86.15 12 -4.64(-5.11%)
Apr 03, 2018 89.11 90.79 89.11 90.79 167 +0.66(+0.74%)
Apr 02, 2018 89.49 90.13 89.49 90.13 478 +4.54(+5.30%)
Mar 26, 2018 85.59 85.59 85.59 0 +5.02(+6.23%)
Mar 19, 2018 80.57 80.57 80.57 21 +1.65(+2.09%)
Mar 16, 2018 78.92 78.92 78.92 78.92 111 -2.95(-3.60%)
Mar 07, 2018 81.87 81.87 81.87 4 +1.37(+1.71%)
Feb 27, 2018 80.50 80.50 80.50 18 -4.04(-4.78%)
Feb 08, 2018 84.54 84.54 84.54 35 +3.53(+4.36%)
Feb 07, 2018 79.68 81.01 79.68 81.01 84 -2.09(-2.51%)
Feb 06, 2018 89.70 89.70 87.01 83.09 444 +0.11(+0.13%)
Feb 05, 2018 81.02 82.98 81.02 82.98 119 +4.86(+6.22%)
Feb 02, 2018 76.20 78.12 76.20 78.12 1,166 +2.30(+3.03%)
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%)
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.