Skip to main content

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

12.28 +0.37 (+3.09%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 23.87 24.54 23.87 24.51 11,927 +0.38(+1.57%)
Oct 28, 2022 25.16 25.28 24.13 24.13 5,453 -0.03(-0.12%)
Oct 27, 2022 23.50 24.16 23.50 24.16 4,352 +0.35(+1.48%)
Oct 26, 2022 23.60 23.80 22.89 23.80 2,920 +0.48(+2.04%)
Oct 25, 2022 23.60 23.62 23.31 23.33 5,198 -0.86(-3.55%)
Oct 24, 2022 24.16 24.82 24.16 24.19 2,303 -0.39(-1.60%)
Oct 21, 2022 25.28 25.42 24.49 24.58 8,106 -1.33(-5.13%)
Oct 20, 2022 25.42 25.94 25.02 25.91 7,857 +0.23(+0.90%)
Oct 19, 2022 25.61 25.94 25.04 25.68 7,649 +0.38(+1.48%)
Oct 18, 2022 25.12 25.71 24.22 25.31 28,421 -0.80(-3.05%)
Oct 17, 2022 26.59 26.59 26.03 26.10 47,630 -1.85(-6.63%)
Oct 14, 2022 25.81 27.95 25.80 27.95 9,146 +1.53(+5.78%)
Oct 13, 2022 28.66 29.06 26.31 26.43 14,130 -0.68(-2.51%)
Oct 12, 2022 27.09 27.11 26.93 27.11 2,313 -0.16(-0.60%)
Oct 11, 2022 26.55 27.78 26.50 27.27 26,891 +0.41(+1.52%)
Oct 10, 2022 26.45 27.40 26.45 26.86 25,098 +0.23(+0.85%)
Oct 07, 2022 25.90 27.04 25.74 26.63 32,636 +1.48(+5.89%)
Oct 06, 2022 25.33 25.33 24.75 25.15 25,867 +0.31(+1.23%)
Oct 05, 2022 24.99 25.70 24.60 24.85 211,718 +0.08(+0.32%)
Oct 04, 2022 25.50 25.64 24.55 24.77 24,905 -1.79(-6.73%)
Oct 03, 2022 27.50 27.71 26.19 26.56 13,172 -1.18(-4.27%)
Sep 30, 2022 27.74 27.74 26.55 27.74 13,357 +0.78(+2.88%)
Sep 29, 2022 26.67 27.32 26.67 26.96 10,818 +1.17(+4.55%)
Sep 28, 2022 27.28 27.29 25.52 25.79 23,233 -1.82(-6.60%)
Sep 27, 2022 25.44 27.84 25.44 27.61 19,580 +0.27(+1.00%)
Sep 26, 2022 27.39 27.42 26.45 27.34 16,528 +0.06(+0.22%)
Sep 23, 2022 26.82 27.87 26.81 27.28 15,765 +1.20(+4.60%)
Sep 22, 2022 25.75 26.28 25.31 26.08 11,566 +0.97(+3.88%)
Sep 21, 2022 23.97 25.11 23.83 25.11 3,562 +1.02(+4.22%)
Sep 20, 2022 23.86 24.47 23.68 24.09 36,392 +0.69(+2.95%)
Sep 19, 2022 24.51 24.51 23.40 23.40 14,178 -0.39(-1.64%)
Sep 16, 2022 24.11 24.25 23.78 23.79 8,511 +0.50(+2.16%)
Sep 15, 2022 23.01 23.43 22.66 23.28 4,966 +0.27(+1.16%)
Sep 14, 2022 23.42 23.60 22.92 23.01 11,890 -0.32(-1.38%)
Sep 13, 2022 22.15 23.48 22.15 23.34 11,752 +2.22(+10.51%)
Sep 12, 2022 21.10 21.36 20.96 21.12 14,046 -0.55(-2.53%)
Sep 09, 2022 22.08 22.08 21.60 21.67 10,534 -0.86(-3.80%)
Sep 08, 2022 23.21 23.21 22.49 22.52 3,295 -0.16(-0.72%)
Sep 07, 2022 23.72 23.72 22.66 22.69 8,837 -1.38(-5.73%)
Sep 06, 2022 23.53 24.37 23.55 24.07 8,439 +0.43(+1.82%)
Sep 02, 2022 22.94 23.84 22.73 23.63 17,463 +0.38(+1.62%)
Sep 01, 2022 24.04 24.22 23.25 23.26 35,599 -0.31(-1.33%)
Aug 31, 2022 23.47 23.57 23.06 23.57 16,461 +0.26(+1.12%)
Aug 30, 2022 22.91 23.70 22.47 23.31 25,454 +0.43(+1.86%)
Aug 29, 2022 23.50 23.50 22.57 22.88 228,272 +0.18(+0.80%)
Aug 26, 2022 20.97 22.70 20.97 22.70 7,039 +1.52(+7.20%)
Aug 25, 2022 21.38 21.38 21.18 21.18 2,192 -0.58(-2.67%)
Aug 24, 2022 21.82 21.86 21.61 21.76 7,447 -0.20(-0.93%)
Aug 23, 2022 21.88 21.96 21.74 21.96 7,777 +0.08(+0.35%)
Aug 22, 2022 21.50 21.89 21.23 21.88 14,918 +1.24(+6.00%)
Aug 19, 2022 20.48 20.79 20.48 20.65 3,506 +0.73(+3.66%)
Aug 18, 2022 19.93 20.06 19.85 19.92 2,576 +0.06(+0.28%)
Aug 17, 2022 19.43 19.95 19.43 19.86 2,417 +0.54(+2.78%)
Aug 16, 2022 19.28 19.32 19.04 19.32 1,476 -0.63(-3.16%)
Aug 15, 2022 20.22 20.25 19.88 19.96 13,562 -0.18(-0.89%)
Aug 12, 2022 20.27 20.27 20.14 20.14 1,318 -0.71(-3.40%)
Aug 11, 2022 20.26 20.84 20.25 20.84 4,540 -0.04(-0.18%)
Aug 10, 2022 20.48 20.96 20.48 20.88 10,697 -1.09(-4.97%)
Aug 09, 2022 21.99 22.16 21.97 21.97 4,709 +0.56(+2.59%)
Aug 08, 2022 21.32 21.44 21.32 21.42 5,048 -0.17(-0.77%)
Aug 05, 2022 21.60 21.81 21.36 21.59 6,040 +0.21(+1.00%)
Aug 04, 2022 21.29 21.39 21.19 21.37 4,249 -0.14(-0.66%)
Aug 03, 2022 21.95 22.05 21.38 21.51 22,789 -1.10(-4.88%)
Aug 02, 2022 22.24 22.62 22.06 22.62 15,569 +0.19(+0.83%)
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.