Skip to main content

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

15.47 +0.08 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 54.25 54.25 54.09 54.09 104 +0.42(+0.77%)
Oct 30, 2019 53.68 53.68 53.68 53.68 10 -0.27(-0.51%)
Oct 29, 2019 53.95 53.95 53.95 53.95 2 +0.61(+1.14%)
Oct 28, 2019 53.16 53.34 53.16 53.34 113 -0.48(-0.89%)
Oct 25, 2019 54.75 54.75 53.83 53.83 130 -0.30(-0.56%)
Oct 24, 2019 54.17 54.17 54.13 54.13 28 -0.21(-0.38%)
Oct 23, 2019 54.34 54.34 54.34 54.34 0 +0.35(+0.66%)
Oct 22, 2019 53.68 53.98 53.66 53.98 78 +0.55(+1.03%)
Oct 21, 2019 53.43 53.43 53.43 53.43 0 -0.30(-0.56%)
Oct 18, 2019 54.10 54.10 53.73 53.73 52 +0.68(+1.29%)
Oct 17, 2019 53.05 53.05 53.05 53.05 0 -0.65(-1.21%)
Oct 16, 2019 53.70 53.70 53.70 53.70 0 -0.36(-0.66%)
Oct 15, 2019 54.06 54.06 54.06 54.06 0 -0.90(-1.63%)
Oct 14, 2019 54.96 54.96 54.96 54.96 0 +0.27(+0.49%)
Oct 11, 2019 54.44 54.69 54.44 54.69 52 -1.27(-2.28%)
Oct 10, 2019 55.96 55.96 55.96 55.96 8 -0.48(-0.86%)
Oct 09, 2019 56.31 56.45 56.31 56.45 47 -0.91(-1.59%)
Oct 08, 2019 57.36 57.36 57.36 57.36 1 +1.26(+2.24%)
Oct 07, 2019 56.10 56.11 56.10 56.11 65 +0.17(+0.30%)
Oct 04, 2019 56.69 56.69 55.94 55.94 52 -1.33(-2.32%)
Oct 03, 2019 57.88 57.92 57.27 57.27 219 -0.28(-0.49%)
Oct 02, 2019 57.43 57.56 57.43 57.56 73 +1.74(+3.11%)
Oct 01, 2019 55.82 55.82 55.82 55.82 13 +0.59(+1.08%)
Sep 30, 2019 55.22 55.22 55.22 55.22 12 -0.84(-1.50%)
Sep 27, 2019 56.58 56.58 56.07 56.07 183 +0.54(+0.97%)
Sep 26, 2019 55.52 55.52 55.52 55.52 1 +1.03(+1.88%)
Sep 25, 2019 54.50 54.50 54.50 54.50 18 -0.75(-1.36%)
Sep 24, 2019 53.91 55.25 53.91 55.25 46 +1.19(+2.20%)
Sep 23, 2019 54.10 54.10 54.06 54.06 105 +0.03(+0.06%)
Sep 20, 2019 53.08 54.03 53.08 54.03 79 +0.94(+1.78%)
Sep 19, 2019 52.51 53.08 52.51 53.08 67 +0.56(+1.06%)
Sep 18, 2019 52.51 52.53 52.51 52.53 26 +0.13(+0.25%)
Sep 17, 2019 52.40 52.40 52.40 52.40 1 -0.49(-0.92%)
Sep 16, 2019 52.54 52.96 52.54 52.88 250 +1.30(+2.52%)
Sep 13, 2019 51.25 51.58 51.25 51.58 26 -0.17(-0.32%)
Sep 12, 2019 51.75 51.75 51.48 51.75 96 -0.47(-0.90%)
Sep 11, 2019 52.27 52.28 52.22 52.22 418 -0.22(-0.42%)
Sep 10, 2019 52.77 52.77 52.44 52.44 730 +0.30(+0.58%)
Sep 09, 2019 51.82 52.24 51.82 52.14 192 -0.09(-0.17%)
Sep 06, 2019 52.23 52.23 52.23 52.23 26 -0.20(-0.37%)
Sep 05, 2019 52.43 52.43 52.43 52.43 2 -1.42(-2.64%)
Sep 04, 2019 54.59 54.59 53.85 53.85 100 -1.35(-2.45%)
Sep 03, 2019 55.39 55.39 55.20 55.20 196 +0.72(+1.32%)
Aug 30, 2019 53.80 54.90 53.61 54.48 42,674 +0.05(+0.08%)
Aug 29, 2019 54.82 55.05 54.43 54.43 53 -1.38(-2.48%)
Aug 28, 2019 57.55 57.55 55.82 55.82 26 -1.07(-1.89%)
Aug 27, 2019 56.38 56.89 56.38 56.89 52 +0.03(+0.05%)
Aug 26, 2019 57.36 57.36 56.76 56.86 129 -1.34(-2.30%)
Aug 23, 2019 55.73 58.20 55.73 58.20 1,027 +3.27(+5.95%)
Aug 22, 2019 54.59 55.69 54.59 54.93 111 -0.16(-0.29%)
Aug 21, 2019 55.30 55.50 55.09 55.09 1,134 -1.45(-2.56%)
Aug 20, 2019 56.74 56.83 56.28 56.54 702 +0.16(+0.28%)
Aug 19, 2019 56.38 56.47 55.92 56.38 2,739 -1.12(-1.95%)
Aug 16, 2019 57.50 57.50 57.50 57.50 26 -1.48(-2.51%)
Aug 15, 2019 59.26 59.71 58.80 58.98 322 -0.18(-0.31%)
Aug 14, 2019 58.88 59.16 58.88 59.16 677 +2.96(+5.27%)
Aug 13, 2019 57.29 57.29 56.00 56.20 7,611 -1.46(-2.54%)
Aug 12, 2019 57.21 57.66 57.21 57.66 310 +1.49(+2.65%)
Aug 09, 2019 56.36 56.36 55.92 56.18 210 +0.55(+0.99%)
Aug 08, 2019 56.36 56.36 55.61 55.62 1,403 -1.98(-3.43%)
Aug 07, 2019 58.50 59.83 57.60 57.60 4,797 -0.41(-0.70%)
Aug 06, 2019 59.03 59.41 57.70 58.01 37,694 -0.91(-1.55%)
Aug 05, 2019 57.51 59.49 57.51 58.92 259 +2.81(+5.00%)
Aug 02, 2019 55.54 56.79 55.54 56.11 4,744 +1.08(+1.96%)
Aug 01, 2019 52.85 55.03 52.85 55.03 35 +1.08(+2.00%)
Jul 31, 2019 52.73 53.95 52.73 53.95 54 +1.11(+2.09%)
Jul 30, 2019 52.81 52.85 52.66 52.85 105 +0.82(+1.57%)
Jul 29, 2019 52.09 52.16 52.03 52.03 131 +0.60(+1.18%)
Jul 26, 2019 52.05 52.05 51.43 51.43 421 -0.45(-0.86%)
Jul 25, 2019 51.75 51.87 51.75 51.87 26 +0.22(+0.42%)
Jul 24, 2019 51.66 51.66 51.66 51.66 1 -0.75(-1.44%)
Jul 23, 2019 52.41 52.41 52.41 52.41 0 -0.43(-0.82%)
Jul 22, 2019 52.85 52.89 52.84 52.84 441 +0.26(+0.50%)
Jul 19, 2019 52.58 52.58 52.58 52.58 0 +0.77(+1.50%)
Jul 18, 2019 51.81 51.81 51.81 51.81 5 +0.69(+1.34%)
Jul 17, 2019 51.12 51.12 51.12 51.12 0 +0.87(+1.73%)
Jul 16, 2019 50.26 50.26 50.26 50.26 0 -0.22(-0.43%)
Jul 15, 2019 50.47 50.47 50.47 50.47 28 -0.12(-0.23%)
Jul 12, 2019 50.69 50.69 50.59 50.59 79 -0.72(-1.41%)
Jul 11, 2019 51.98 51.98 51.31 51.31 37 -0.30(-0.59%)
Jul 10, 2019 51.61 51.61 51.61 51.61 4 -0.51(-0.98%)
Jul 09, 2019 52.13 52.13 52.13 52.13 9 -0.47(-0.90%)
Jul 08, 2019 52.60 52.60 52.60 52.60 0 +0.11(+0.22%)
Jul 05, 2019 52.49 52.49 52.49 52.49 26 -0.20(-0.39%)
Jul 03, 2019 52.69 52.69 52.69 52.69 26 -0.88(-1.64%)
Jul 02, 2019 53.95 53.95 53.57 53.57 115 -0.38(-0.70%)
Jul 01, 2019 53.95 53.95 53.95 53.95 0 -0.93(-1.69%)
Jun 28, 2019 54.88 54.88 54.88 54.88 26 -0.32(-0.58%)
Jun 27, 2019 55.20 55.20 55.20 55.20 0 -0.55(-0.99%)
Jun 26, 2019 55.75 55.75 55.75 55.75 1 -0.21(-0.37%)
Jun 25, 2019 55.62 56.34 55.62 55.96 301 +1.19(+2.17%)
Jun 24, 2019 54.77 54.77 54.77 54.77 0 +0.24(+0.45%)
Jun 21, 2019 54.22 54.52 54.22 54.52 26 +0.47(+0.86%)
Jun 20, 2019 54.15 54.15 54.06 54.06 32 -0.53(-0.97%)
Jun 19, 2019 55.16 55.16 54.59 54.59 172 -0.51(-0.93%)
Jun 18, 2019 54.90 55.10 54.90 55.10 31 -0.53(-0.96%)
Jun 17, 2019 55.63 55.63 55.63 55.63 3 -0.34(-0.60%)
Jun 14, 2019 55.97 55.97 55.97 55.97 0 -0.44(-0.78%)
Jun 13, 2019 56.35 56.41 56.35 56.41 32 -0.95(-1.65%)
Jun 12, 2019 57.36 57.36 57.36 57.36 0 +0.02(+0.04%)
Jun 11, 2019 57.33 57.33 57.33 57.33 4 -0.14(-0.24%)
Jun 10, 2019 57.47 57.47 57.47 57.47 1 -0.75(-1.30%)
Jun 07, 2019 58.28 58.32 58.13 58.23 212 -1.73(-2.88%)
Jun 06, 2019 59.96 59.96 59.96 59.96 0 -0.66(-1.09%)
Jun 05, 2019 60.62 60.62 60.62 60.62 0 -0.44(-0.73%)
Jun 04, 2019 61.05 61.06 61.05 61.06 102 -3.08(-4.81%)
Jun 03, 2019 64.63 64.63 64.15 64.15 132 +1.30(+2.08%)
May 31, 2019 62.84 62.84 62.84 62.84 0 +1.38(+2.25%)
May 30, 2019 61.46 61.46 61.46 61.46 0 -0.52(-0.83%)
May 29, 2019 61.97 61.97 61.97 61.97 9 +1.92(+3.20%)
May 28, 2019 60.28 60.28 60.01 60.05 207 -0.21(-0.34%)
May 24, 2019 60.26 60.26 60.26 60.26 0 +0.09(+0.16%)
May 23, 2019 59.68 60.16 59.68 60.16 186 +1.12(+1.90%)
May 22, 2019 59.04 59.04 59.04 59.04 0 +0.66(+1.13%)
May 21, 2019 58.38 58.38 58.38 58.38 0 -0.73(-1.24%)
May 20, 2019 59.12 59.12 59.12 59.12 1 +0.76(+1.31%)
May 17, 2019 57.31 58.35 57.31 58.35 26 +0.59(+1.03%)
May 16, 2019 57.57 57.76 56.79 57.76 632 -1.12(-1.90%)
May 15, 2019 58.87 58.87 58.87 58.87 15 -0.72(-1.20%)
May 14, 2019 59.59 59.59 59.59 59.59 1 -1.10(-1.81%)
May 13, 2019 60.24 60.69 60.24 60.69 598 +3.27(+5.69%)
May 10, 2019 57.95 57.99 57.42 57.42 132 -0.04(-0.07%)
May 09, 2019 58.22 58.22 57.27 57.46 412 +0.18(+0.31%)
May 08, 2019 56.93 57.28 56.93 57.28 54 +0.03(+0.05%)
May 07, 2019 57.16 57.26 57.16 57.26 31 +1.89(+3.41%)
May 06, 2019 55.37 55.37 55.37 55.37 7 +0.15(+0.27%)
May 03, 2019 55.28 55.28 55.13 55.22 106 -1.52(-2.68%)
May 02, 2019 56.18 57.16 56.18 56.74 532 +0.54(+0.95%)
May 01, 2019 56.21 56.21 56.21 56.21 1 +0.74(+1.33%)
Apr 30, 2019 55.47 55.47 55.47 55.47 0 +0.29(+0.53%)
Apr 29, 2019 55.18 55.18 55.18 55.18 1 +0.05(+0.09%)
Apr 26, 2019 56.03 56.03 55.13 55.13 132 -0.74(-1.32%)
Apr 25, 2019 56.33 56.33 55.86 55.86 34 +0.12(+0.22%)
Apr 24, 2019 55.76 55.76 55.74 55.74 26 -0.06(-0.11%)
Apr 23, 2019 56.18 56.18 55.80 55.80 45 -1.23(-2.16%)
Apr 22, 2019 57.16 57.16 57.03 57.03 26 +0.14(+0.24%)
Apr 18, 2019 57.23 57.23 56.78 56.90 425 -0.13(-0.22%)
Apr 17, 2019 57.02 57.02 57.02 57.02 0 -0.11(-0.20%)
Apr 16, 2019 57.19 57.31 57.14 57.14 245 -0.50(-0.87%)
Apr 15, 2019 58.32 58.32 57.63 57.64 228 -0.40(-0.69%)
Apr 12, 2019 58.13 58.13 58.04 58.04 159 -0.90(-1.53%)
Apr 11, 2019 58.94 58.94 58.94 58.94 38 -0.24(-0.40%)
Apr 10, 2019 59.53 59.53 59.18 59.18 106 -0.63(-1.05%)
Apr 09, 2019 59.53 59.81 59.41 59.81 178 +0.60(+1.02%)
Apr 08, 2019 59.27 59.60 59.21 59.21 3,655 -0.49(-0.82%)
Apr 05, 2019 59.53 59.81 59.52 59.69 132 -0.49(-0.81%)
Apr 04, 2019 60.84 60.84 60.18 60.18 26 -0.90(-1.48%)
Apr 03, 2019 61.09 61.09 61.09 61.09 0 -0.53(-0.87%)
Apr 02, 2019 61.59 61.62 61.59 61.62 133 +0.26(+0.42%)
Apr 01, 2019 61.36 61.36 61.36 61.36 2 -1.38(-2.20%)
Mar 29, 2019 62.83 62.83 62.74 62.74 53 -0.50(-0.79%)
Mar 28, 2019 63.63 63.63 63.24 63.24 74 -0.66(-1.03%)
Mar 27, 2019 63.02 63.90 63.02 63.90 107 +0.22(+0.35%)
Mar 26, 2019 63.02 63.67 63.02 63.67 42 -0.42(-0.65%)
Mar 25, 2019 64.41 64.41 64.09 64.09 31 -0.20(-0.32%)
Mar 22, 2019 63.10 64.29 63.10 64.29 1,569 +2.04(+3.28%)
Mar 21, 2019 62.25 62.25 62.25 62.25 16 -1.59(-2.50%)
Mar 20, 2019 64.26 64.45 63.44 63.84 195 -0.40(-0.62%)
Mar 19, 2019 63.01 64.24 63.01 64.24 323 -0.06(-0.09%)
Mar 18, 2019 64.43 64.43 64.30 64.30 106 -0.81(-1.25%)
Mar 15, 2019 65.70 65.70 65.12 65.12 26 -0.78(-1.19%)
Mar 14, 2019 65.78 65.90 65.78 65.90 72 +0.28(+0.43%)
Mar 13, 2019 65.61 65.62 65.55 65.62 224 -0.81(-1.22%)
Mar 12, 2019 66.43 66.43 66.43 66.43 3 -0.15(-0.22%)
Mar 11, 2019 66.77 66.77 66.58 66.58 85 -2.18(-3.16%)
Mar 08, 2019 68.92 69.45 68.75 68.75 614 +0.63(+0.93%)
Mar 07, 2019 68.12 68.12 68.12 68.12 0 +1.93(+2.91%)
Mar 06, 2019 66.19 66.19 66.19 66.19 0 +0.61(+0.93%)
Mar 05, 2019 65.58 65.58 65.58 65.58 0 -0.46(-0.70%)
Mar 04, 2019 64.95 66.04 64.95 66.04 45 +0.56(+0.86%)
Mar 01, 2019 65.66 65.66 65.44 65.48 133 -0.67(-1.01%)
Feb 28, 2019 66.38 66.38 66.14 66.14 28 +0.38(+0.58%)
Feb 27, 2019 65.76 65.76 65.76 65.76 0 +0.33(+0.51%)
Feb 26, 2019 66.00 66.00 65.43 65.43 108 -0.14(-0.22%)
Feb 25, 2019 64.26 65.57 64.26 65.57 628 +0.62(+0.95%)
Feb 22, 2019 65.14 65.29 64.95 64.95 213 -0.80(-1.22%)
Feb 21, 2019 66.15 66.15 65.76 65.76 161 +0.15(+0.22%)
Feb 20, 2019 65.51 65.96 65.50 65.61 738 +0.38(+0.58%)
Feb 19, 2019 65.55 65.55 65.10 65.23 414 -0.73(-1.11%)
Feb 15, 2019 66.08 66.26 65.96 65.96 213 -0.87(-1.30%)
Feb 14, 2019 67.72 67.72 66.71 66.83 394 -0.27(-0.40%)
Feb 13, 2019 67.17 67.17 67.10 67.10 27 -0.34(-0.50%)
Feb 12, 2019 68.40 68.40 67.44 67.44 1,394 -1.81(-2.61%)
Feb 11, 2019 69.11 69.48 69.07 69.24 13,429 -0.39(-0.56%)
Feb 08, 2019 70.31 70.31 69.63 69.63 240 +0.79(+1.15%)
Feb 07, 2019 68.77 69.48 68.55 68.84 194 +0.82(+1.21%)
Feb 06, 2019 68.25 68.25 68.02 68.02 427 +0.62(+0.92%)
Feb 05, 2019 67.50 67.50 67.20 67.40 231 -1.20(-1.75%)
Feb 04, 2019 69.41 69.50 68.60 68.60 2,569 -1.00(-1.43%)
Feb 01, 2019 68.96 69.60 68.96 69.60 26 +1.77(+2.61%)
Jan 31, 2019 67.58 67.83 67.58 67.83 411 -2.09(-2.99%)
Jan 30, 2019 71.06 71.06 69.92 69.92 173 -2.27(-3.15%)
Jan 29, 2019 72.01 72.19 72.01 72.19 53 +0.81(+1.13%)
Jan 28, 2019 72.18 72.40 71.38 71.38 259 +1.02(+1.45%)
Jan 25, 2019 70.36 70.36 70.36 70.36 26 -1.14(-1.60%)
Jan 24, 2019 72.10 72.10 71.51 71.51 86 -0.61(-0.84%)
Jan 23, 2019 71.73 73.30 71.73 72.11 1,163 -1.16(-1.58%)
Jan 22, 2019 71.17 73.34 70.87 73.27 606 +2.97(+4.22%)
Jan 18, 2019 70.57 70.61 70.31 70.31 133 -1.01(-1.41%)
Jan 17, 2019 71.92 71.97 71.32 71.32 459 -0.51(-0.70%)
Jan 16, 2019 71.17 71.82 71.09 71.82 416 -0.08(-0.12%)
Jan 15, 2019 72.44 72.85 71.91 71.91 59 -1.68(-2.29%)
Jan 14, 2019 73.90 73.90 72.70 73.59 1,780 +1.11(+1.53%)
Jan 11, 2019 72.59 72.63 72.40 72.48 4,621 +0.01(+0.02%)
Jan 10, 2019 72.47 72.47 72.47 72.47 1 -0.01(-0.02%)
Jan 09, 2019 72.74 72.84 72.48 72.48 161 -0.31(-0.43%)
Jan 08, 2019 74.13 74.13 72.79 72.79 261 -1.38(-1.86%)
Jan 07, 2019 77.08 77.08 73.64 74.17 1,730 -2.91(-3.77%)
Jan 04, 2019 79.82 79.82 76.63 77.08 507 -5.56(-6.73%)
Jan 03, 2019 82.90 82.90 81.99 82.64 581 +2.24(+2.78%)
Jan 02, 2019 80.40 80.40 80.40 80.40 36 -1.71(-2.08%)
Dec 31, 2018 81.46 82.55 81.14 82.11 8,093 -1.03(-1.24%)
Dec 28, 2018 84.35 84.35 80.98 83.15 2,484 -0.88(-1.04%)
Dec 27, 2018 86.03 88.32 83.93 84.02 269 -0.27(-0.32%)
Dec 26, 2018 93.78 93.78 84.29 84.29 1,434 -10.12(-10.72%)
Dec 24, 2018 92.54 94.41 92.17 94.41 7,232 +3.47(+3.82%)
Dec 21, 2018 85.82 90.94 84.37 90.94 187 +4.47(+5.17%)
Dec 20, 2018 83.21 88.32 83.21 86.47 649 +4.75(+5.81%)
Dec 19, 2018 77.65 81.90 77.65 81.72 125 +2.90(+3.67%)
Dec 18, 2018 78.51 79.20 78.51 78.83 110 -1.33(-1.65%)
Dec 17, 2018 78.54 80.15 77.09 80.15 118 +3.85(+5.04%)
Dec 14, 2018 74.36 76.30 74.36 76.30 53 +2.87(+3.91%)
Dec 13, 2018 72.42 73.43 72.42 73.43 57 +0.81(+1.12%)
Dec 12, 2018 72.24 72.62 72.09 72.62 591 -1.49(-2.01%)
Dec 11, 2018 72.19 74.10 72.19 74.10 388 +0.32(+0.43%)
Dec 10, 2018 73.79 73.79 73.79 73.79 28 -0.32(-0.43%)
Dec 07, 2018 72.87 74.10 72.87 74.10 348 +0.68(+0.93%)
Dec 06, 2018 72.80 73.42 72.80 73.42 230 +3.24(+4.62%)
Dec 04, 2018 66.67 71.49 66.67 70.18 1,982 +3.51(+5.26%)
Dec 03, 2018 67.27 67.27 66.67 66.67 95 -2.46(-3.56%)
Nov 30, 2018 68.91 69.17 68.54 69.14 1,339 -1.38(-1.96%)
Nov 29, 2018 70.52 70.52 70.52 70.52 58 +1.31(+1.89%)
Nov 28, 2018 72.72 72.87 69.21 69.21 1,998 -4.93(-6.65%)
Nov 27, 2018 74.10 74.14 74.10 74.14 126 -0.93(-1.24%)
Nov 26, 2018 76.38 76.38 74.92 75.07 547 -1.87(-2.43%)
Nov 23, 2018 76.94 76.94 76.94 76.94 53 -0.15(-0.19%)
Nov 21, 2018 77.09 77.09 77.09 0 -0.60(-0.77%)
Nov 20, 2018 76.90 77.76 76.90 77.69 1,186 +3.90(+5.29%)
Nov 19, 2018 73.70 73.78 73.66 73.78 610 +4.31(+6.20%)
Nov 16, 2018 69.47 69.47 69.47 69.47 26 +0.00(+0.00%)
Nov 15, 2018 69.47 69.47 69.47 69.47 4 +0.00(+0.00%)
Nov 14, 2018 69.70 69.81 69.47 69.47 1,527 +3.58(+5.44%)
Nov 13, 2018 65.89 65.89 65.89 65.89 8 +0.00(+0.00%)
Nov 12, 2018 65.89 65.89 65.89 65.89 43 +0.00(+0.00%)
Nov 09, 2018 65.89 65.89 65.89 65.89 1,955 -6.53(-9.02%)
Nov 08, 2018 72.42 72.42 72.42 72.42 0 +0.00(+0.00%)
Nov 07, 2018 72.42 72.42 72.42 72.42 15 +0.00(+0.00%)
Nov 06, 2018 72.42 72.42 72.42 72.42 0 +0.00(+0.00%)
Nov 05, 2018 72.42 72.42 72.42 72.42 36 +0.00(+0.00%)
Nov 02, 2018 72.42 72.42 72.42 72.42 26 +0.00(+0.00%)
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.