Skip to main content

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

14.66 +0.31 (+2.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 17.05 17.26 17.01 17.01 499 +0.22(+1.34%)
Oct 28, 2021 16.79 16.79 16.79 16.79 34 -0.22(-1.27%)
Oct 27, 2021 16.88 17.01 16.83 17.01 531 +0.17(+1.00%)
Oct 26, 2021 16.61 16.84 329 -0.10(-0.61%)
Oct 25, 2021 16.94 16.94 16.94 16.94 72 -0.05(-0.27%)
Oct 22, 2021 16.99 16.99 16.99 16.99 86 +0.25(+1.46%)
Oct 21, 2021 16.71 16.74 16.71 16.74 186 -0.30(-1.77%)
Oct 20, 2021 17.04 17.04 17.04 17.04 18 +0.11(+0.68%)
Oct 19, 2021 17.00 17.00 16.93 16.93 218 -0.03(-0.18%)
Oct 18, 2021 17.83 17.83 16.96 16.96 266 -0.23(-1.35%)
Oct 15, 2021 17.42 17.42 17.11 17.19 2,511 -0.39(-2.21%)
Oct 14, 2021 17.51 17.59 17.51 17.58 432 -0.39(-2.15%)
Oct 13, 2021 17.96 17.96 17.96 17.96 16 -0.11(-0.63%)
Oct 12, 2021 18.01 18.08 18.01 18.08 363 -0.05(-0.29%)
Oct 11, 2021 17.74 18.13 17.72 18.13 207 +0.33(+1.88%)
Oct 08, 2021 17.66 17.80 17.66 17.80 116 +0.24(+1.35%)
Oct 07, 2021 17.42 17.56 17.28 17.56 1,673 -0.37(-2.05%)
Oct 06, 2021 17.93 17.93 17.93 17.93 63 -0.16(-0.88%)
Oct 05, 2021 18.01 18.09 17.91 18.09 852 -0.32(-1.74%)
Oct 04, 2021 17.99 18.41 17.97 18.41 260 +0.60(+3.34%)
Oct 01, 2021 18.08 18.08 17.81 17.81 656 -0.39(-2.14%)
Sep 30, 2021 17.80 18.20 17.80 18.20 549 +0.41(+2.28%)
Sep 29, 2021 17.70 17.80 17.70 17.80 107 -0.02(-0.10%)
Sep 28, 2021 17.49 17.82 17.49 17.82 1,260 +0.70(+4.10%)
Sep 27, 2021 17.21 17.13 17.04 17.11 949 -0.01(-0.09%)
Sep 24, 2021 17.21 17.24 17.13 17.13 773 -0.06(-0.37%)
Sep 23, 2021 17.40 17.40 17.07 17.19 1,371 -0.40(-2.27%)
Sep 22, 2021 17.43 17.59 17.43 17.59 421 -0.40(-2.23%)
Sep 21, 2021 17.78 17.99 17.78 17.99 363 +0.03(+0.17%)
Sep 20, 2021 17.70 18.25 17.70 17.96 957 +0.69(+3.97%)
Sep 17, 2021 17.42 17.42 17.28 17.28 308 +0.11(+0.65%)
Sep 16, 2021 17.16 17.16 17.16 17.16 282 -0.19(-1.09%)
Sep 15, 2021 17.64 17.64 17.35 17.35 599 -0.23(-1.32%)
Sep 14, 2021 17.34 17.58 17.34 17.58 362 +0.34(+1.98%)
Sep 13, 2021 17.38 17.40 17.24 17.24 351 -0.03(-0.16%)
Sep 10, 2021 17.27 17.27 17.27 17.27 92 +0.17(+1.01%)
Sep 09, 2021 17.10 17.10 17.10 17.10 29 +0.10(+0.60%)
Sep 08, 2021 17.00 17.00 17.00 17.00 260 -0.04(-0.24%)
Sep 07, 2021 17.00 17.04 16.92 17.04 755 -0.03(-0.18%)
Sep 03, 2021 17.23 17.23 17.07 17.07 52 +0.03(+0.19%)
Sep 02, 2021 17.04 17.04 17.04 17.04 34 -0.03(-0.19%)
Sep 01, 2021 16.92 17.07 16.90 17.07 2,123 -0.11(-0.65%)
Aug 31, 2021 17.18 17.18 17.18 17.18 57 -0.21(-1.19%)
Aug 30, 2021 17.39 17.39 17.39 17.39 33 -0.20(-1.16%)
Aug 27, 2021 17.59 17.59 17.59 17.59 52 -0.28(-1.58%)
Aug 26, 2021 17.87 17.87 17.87 17.87 143 +0.24(+1.35%)
Aug 25, 2021 17.61 17.68 17.61 17.63 5,985 -0.13(-0.71%)
Aug 24, 2021 17.74 17.76 17.64 17.76 1,880 -0.17(-0.94%)
Aug 23, 2021 18.10 18.10 17.93 17.93 565 -0.36(-1.95%)
Aug 20, 2021 18.52 18.52 18.29 18.29 562 -0.40(-2.15%)
Aug 19, 2021 19.18 19.18 18.46 18.69 2,299 +0.09(+0.47%)
Aug 18, 2021 18.40 18.60 18.40 18.60 140 +0.13(+0.70%)
Aug 17, 2021 18.47 18.47 18.47 18.47 2 +0.52(+2.88%)
Aug 16, 2021 17.95 17.95 17.95 17.95 4 -0.05(-0.28%)
Aug 13, 2021 18.00 18.00 18.00 18.00 52 +0.08(+0.43%)
Aug 12, 2021 18.02 18.04 17.93 17.93 4,953 +0.07(+0.40%)
Aug 11, 2021 17.85 17.85 17.85 17.85 33 -0.12(-0.68%)
Aug 10, 2021 17.98 17.98 17.98 17.98 184 -0.12(-0.66%)
Aug 09, 2021 18.10 18.10 18.10 18.10 44 +0.12(+0.66%)
Aug 06, 2021 17.93 17.99 17.93 17.98 613 +0.11(+0.64%)
Aug 05, 2021 17.87 17.88 17.83 17.86 432 -0.40(-2.20%)
Aug 04, 2021 18.28 18.28 18.23 18.27 879 +0.18(+1.01%)
Aug 03, 2021 18.20 18.20 18.08 18.08 386 -0.15(-0.80%)
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.